Crestwood Equity Partners LP Preferred Units representing limited partner interests (CEQP-P) Exchange: NYSE
Data as of Aug. 22, 2025
$9.75 ($0.00) 0.00%
Crestwood Equity Partners LP Preferred Units representing limited partner interests - Daily Information
Click for more stock information on Crestwood Equity Partners LP Preferred Units representing limited partner interests.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.75 |
| Previous Close | $9.75 |
| High | $9.75 |
| Low | $9.75 |
| Adjusted Open | $9.75 |
| Previous Adjusted Close | $9.75 |
| Adjusted High | $9.75 |
| Adjusted Low | $9.75 |
Invest in Crestwood Equity Partners LP Preferred Units representing limited partner interests (CEQP-P)
Historical Stock Data for Crestwood Equity Partners LP Preferred Units representing limited partner interests (CEQP-P)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-11-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-11-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-11-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-11-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-11-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-11-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-11-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-11-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-11-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-11-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-11-02 | $9.32 | $9.78 | $9.32 | $9.75 | $9.75 | 95,992 |
| 2023-11-01 | $9.70 | $9.75 | $9.66 | $9.74 | $9.74 | 40,435 |
| 2023-10-31 | $9.76 | $9.76 | $9.54 | $9.64 | $9.64 | 57,748 |
| 2023-10-30 | $9.52 | $9.76 | $9.50 | $9.55 | $9.55 | 131,690 |
| 2023-10-27 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 923,066 |
| 2023-10-26 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 99,176 |
| 2023-10-25 | $9.60 | $9.77 | $9.60 | $9.75 | $9.75 | 311,243 |
| 2023-10-24 | $9.40 | $9.57 | $9.36 | $9.56 | $9.56 | 71,754 |
| 2023-10-23 | $9.33 | $9.51 | $9.31 | $9.50 | $9.50 | 162,578 |
| 2023-10-20 | $9.41 | $9.50 | $9.41 | $9.48 | $9.48 | 58,325 |
| 2023-10-19 | $9.65 | $9.69 | $9.55 | $9.56 | $9.35 | 91,339 |
| 2023-10-18 | $9.58 | $9.70 | $9.58 | $9.66 | $9.45 | 51,706 |
| 2023-10-17 | $9.65 | $9.65 | $9.63 | $9.65 | $9.43 | 60,001 |
| 2023-10-16 | $9.57 | $9.70 | $9.57 | $9.65 | $9.44 | 99,635 |
| 2023-10-13 | $9.60 | $9.64 | $9.56 | $9.56 | $9.35 | 60,738 |
| 2023-10-12 | $9.70 | $9.71 | $9.56 | $9.58 | $9.37 | 138,878 |
| 2023-10-11 | $9.54 | $9.59 | $9.53 | $9.56 | $9.35 | 34,965 |
| 2023-10-10 | $9.55 | $9.57 | $9.50 | $9.54 | $9.33 | 95,252 |
| 2023-10-09 | $9.52 | $9.58 | $9.50 | $9.57 | $9.36 | 94,746 |
| 2023-10-06 | $9.54 | $9.58 | $9.51 | $9.52 | $9.31 | 71,825 |
| 2023-10-05 | $9.57 | $9.60 | $9.53 | $9.60 | $9.39 | 88,811 |
| 2023-10-04 | $9.55 | $9.64 | $9.55 | $9.57 | $9.36 | 137,885 |
| 2023-10-03 | $9.66 | $9.70 | $9.51 | $9.70 | $9.49 | 224,132 |
| 2023-10-02 | $9.71 | $9.75 | $9.66 | $9.68 | $9.47 | 70,051 |
| 2023-09-29 | $9.74 | $9.81 | $9.68 | $9.71 | $9.50 | 179,819 |
| 2023-09-28 | $9.70 | $9.82 | $9.68 | $9.82 | $9.61 | 99,484 |
| 2023-09-27 | $9.56 | $9.74 | $9.56 | $9.71 | $9.49 | 168,693 |
| 2023-09-26 | $9.51 | $9.58 | $9.47 | $9.52 | $9.52 | 44,685 |
| 2023-09-25 | $9.53 | $9.58 | $9.51 | $9.58 | $9.58 | 50,323 |
| 2023-09-22 | $9.44 | $9.58 | $9.44 | $9.57 | $9.57 | 56,943 |
| 2023-09-21 | $9.50 | $9.52 | $9.44 | $9.44 | $9.44 | 46,239 |
| 2023-09-20 | $9.40 | $9.58 | $9.40 | $9.57 | $9.57 | 22,997 |
| 2023-09-19 | $9.42 | $9.56 | $9.42 | $9.54 | $9.54 | 67,464 |
| 2023-09-18 | $9.40 | $9.48 | $9.40 | $9.48 | $9.48 | 54,485 |
| 2023-09-15 | $9.44 | $9.50 | $9.40 | $9.40 | $9.40 | 89,450 |
| 2023-09-14 | $9.44 | $9.50 | $9.41 | $9.50 | $9.50 | 99,648 |
| 2023-09-13 | $9.40 | $9.48 | $9.39 | $9.44 | $9.44 | 88,954 |
| 2023-09-12 | $9.40 | $9.45 | $9.39 | $9.44 | $9.44 | 57,340 |
| 2023-09-11 | $9.39 | $9.48 | $9.38 | $9.40 | $9.40 | 115,184 |
| 2023-09-08 | $9.42 | $9.49 | $9.42 | $9.44 | $9.44 | 46,098 |
| 2023-09-07 | $9.46 | $9.46 | $9.42 | $9.42 | $9.42 | 42,512 |
| 2023-09-06 | $9.40 | $9.49 | $9.33 | $9.45 | $9.45 | 201,527 |
| 2023-09-05 | $9.56 | $9.56 | $9.40 | $9.40 | $9.40 | 98,244 |
| 2023-09-01 | $9.62 | $9.64 | $9.47 | $9.58 | $9.58 | 71,069 |
| 2023-08-31 | $9.45 | $9.75 | $9.39 | $9.75 | $9.75 | 353,514 |
| 2023-08-30 | $9.40 | $9.48 | $9.40 | $9.41 | $9.41 | 122,722 |
| 2023-08-29 | $9.40 | $9.42 | $9.39 | $9.41 | $9.41 | 56,802 |
| 2023-08-28 | $9.44 | $9.44 | $9.38 | $9.39 | $9.39 | 111,468 |
| 2023-08-25 | $9.38 | $9.44 | $9.38 | $9.40 | $9.40 | 83,523 |
| 2023-08-24 | $9.49 | $9.50 | $9.40 | $9.40 | $9.40 | 95,251 |
| 2023-08-23 | $9.46 | $9.56 | $9.43 | $9.48 | $9.48 | 191,089 |
| 2023-08-22 | $9.43 | $9.50 | $9.42 | $9.43 | $9.43 | 211,108 |
| 2023-08-21 | $9.41 | $9.46 | $9.38 | $9.41 | $9.41 | 196,997 |
| 2023-08-18 | $9.45 | $9.47 | $9.40 | $9.43 | $9.43 | 311,891 |
| 2023-08-17 | $9.40 | $9.48 | $9.36 | $9.48 | $9.48 | 646,730 |
| 2023-08-16 | $9.31 | $9.63 | $9.25 | $9.50 | $9.50 | 2,150,460 |
| 2023-08-15 | $9.13 | $9.13 | $9.06 | $9.09 | $9.09 | 110,119 |
| 2023-08-14 | $9.20 | $9.20 | $9.07 | $9.10 | $9.10 | 102,715 |
| 2023-08-11 | $9.16 | $9.16 | $9.06 | $9.13 | $9.13 | 64,016 |
| 2023-08-10 | $9.10 | $9.17 | $9.06 | $9.14 | $9.14 | 85,465 |
| 2023-08-09 | $9.06 | $9.10 | $9.06 | $9.07 | $9.07 | 66,844 |
| 2023-08-08 | $9.03 | $9.15 | $9.03 | $9.07 | $9.07 | 109,914 |
| 2023-08-07 | $9.05 | $9.12 | $9.04 | $9.04 | $9.04 | 95,710 |
| 2023-08-04 | $9.10 | $9.14 | $9.02 | $9.02 | $9.02 | 105,239 |
| 2023-08-03 | $9.29 | $9.29 | $9.21 | $9.21 | $9.00 | 167,514 |
| 2023-08-02 | $9.28 | $9.29 | $9.24 | $9.27 | $9.06 | 147,562 |
| 2023-08-01 | $9.28 | $9.28 | $9.23 | $9.27 | $9.06 | 72,322 |
| 2023-07-31 | $9.26 | $9.30 | $9.21 | $9.28 | $9.07 | 111,826 |
| 2023-07-28 | $9.20 | $9.25 | $9.20 | $9.21 | $9.00 | 63,941 |
| 2023-07-27 | $9.24 | $9.24 | $9.19 | $9.21 | $9.00 | 41,508 |
| 2023-07-26 | $9.22 | $9.23 | $9.17 | $9.23 | $9.02 | 69,337 |
| 2023-07-25 | $9.21 | $9.23 | $9.15 | $9.16 | $8.95 | 80,229 |
| 2023-07-24 | $9.18 | $9.23 | $9.16 | $9.17 | $8.96 | 52,838 |
| 2023-07-21 | $9.17 | $9.18 | $9.15 | $9.16 | $8.95 | 70,405 |
| 2023-07-20 | $9.17 | $9.20 | $9.16 | $9.18 | $8.97 | 56,001 |
| 2023-07-19 | $9.14 | $9.20 | $9.14 | $9.19 | $8.98 | 55,851 |
| 2023-07-18 | $9.16 | $9.16 | $9.12 | $9.14 | $8.93 | 60,859 |
| 2023-07-17 | $9.10 | $9.17 | $9.10 | $9.16 | $8.95 | 103,420 |
| 2023-07-14 | $9.15 | $9.18 | $9.13 | $9.16 | $8.95 | 31,019 |
| 2023-07-13 | $9.15 | $9.20 | $9.08 | $9.10 | $8.89 | 177,710 |
| 2023-07-12 | $9.10 | $9.19 | $9.10 | $9.16 | $9.16 | 65,823 |
| 2023-07-11 | $9.10 | $9.19 | $9.10 | $9.19 | $9.19 | 36,920 |
| 2023-07-10 | $9.06 | $9.19 | $9.06 | $9.12 | $9.12 | 72,263 |
| 2023-07-07 | $9.10 | $9.20 | $9.10 | $9.15 | $9.15 | 82,520 |
| 2023-07-06 | $9.10 | $9.20 | $9.10 | $9.15 | $9.15 | 51,929 |
| 2023-07-05 | $9.10 | $9.18 | $9.10 | $9.13 | $9.13 | 51,833 |
| 2023-07-03 | $9.07 | $9.29 | $9.07 | $9.17 | $9.17 | 49,521 |
| 2023-06-30 | $9.10 | $9.30 | $9.09 | $9.20 | $9.20 | 230,431 |
| 2023-06-29 | $9.10 | $9.10 | $9.06 | $9.10 | $9.10 | 28,702 |
| 2023-06-28 | $9.05 | $9.10 | $9.05 | $9.10 | $9.10 | 37,179 |
| 2023-06-27 | $9.10 | $9.10 | $9.06 | $9.07 | $9.07 | 73,027 |
| 2023-06-26 | $9.07 | $9.12 | $9.07 | $9.08 | $9.08 | 45,138 |
| 2023-06-23 | $9.17 | $9.17 | $9.09 | $9.12 | $9.12 | 43,629 |
| 2023-06-22 | $9.16 | $9.16 | $9.10 | $9.14 | $9.14 | 34,831 |
| 2023-06-21 | $9.17 | $9.17 | $9.07 | $9.09 | $9.09 | 43,779 |
| 2023-06-20 | $9.15 | $9.19 | $9.15 | $9.17 | $9.17 | 78,541 |
| 2023-06-16 | $9.17 | $9.21 | $9.07 | $9.14 | $9.14 | 508,847 |
| 2023-06-15 | $9.16 | $9.16 | $9.04 | $9.15 | $9.15 | 123,533 |
| 2023-06-14 | $9.10 | $9.17 | $9.06 | $9.14 | $9.14 | 111,186 |
| 2023-06-13 | $9.09 | $9.10 | $9.05 | $9.10 | $9.10 | 75,672 |
| 2023-06-12 | $9.15 | $9.15 | $9.05 | $9.09 | $9.09 | 145,049 |
| 2023-06-09 | $9.05 | $9.07 | $9.04 | $9.06 | $9.06 | 50,836 |
| 2023-06-08 | $9.02 | $9.10 | $9.02 | $9.02 | $9.02 | 95,042 |
| 2023-06-07 | $9.11 | $9.11 | $9.01 | $9.03 | $9.03 | 64,837 |
| 2023-06-06 | $9.03 | $9.07 | $9.00 | $9.01 | $9.01 | 80,946 |
| 2023-06-02 | $8.96 | $9.06 | $8.96 | $9.01 | $9.01 | 49,916 |
| 2023-06-01 | $9.06 | $9.06 | $8.95 | $8.95 | $8.95 | 61,088 |
| 2023-05-31 | $8.86 | $9.13 | $8.85 | $9.13 | $9.13 | 319,246 |
| 2023-05-30 | $8.90 | $8.93 | $8.88 | $8.91 | $8.91 | 74,727 |
| 2023-05-26 | $8.95 | $8.95 | $8.90 | $8.93 | $8.93 | 50,097 |
| 2023-05-25 | $8.95 | $8.95 | $8.88 | $8.92 | $8.92 | 71,126 |
| 2023-05-24 | $8.95 | $8.95 | $8.91 | $8.95 | $8.95 | 37,959 |
| 2023-05-23 | $8.90 | $8.98 | $8.90 | $8.95 | $8.95 | 86,938 |
| 2023-05-22 | $8.94 | $8.98 | $8.92 | $8.97 | $8.97 | 108,974 |
| 2023-05-19 | $8.95 | $8.95 | $8.90 | $8.94 | $8.94 | 49,834 |
| 2023-05-18 | $8.90 | $8.95 | $8.88 | $8.88 | $8.88 | 70,489 |
| 2023-05-17 | $8.95 | $8.95 | $8.90 | $8.90 | $8.90 | 103,149 |
| 2023-05-16 | $8.84 | $8.92 | $8.84 | $8.86 | $8.86 | 137,028 |
| 2023-05-15 | $8.95 | $8.95 | $8.85 | $8.92 | $8.92 | 153,541 |
| 2023-05-12 | $8.95 | $8.95 | $8.85 | $8.88 | $8.88 | 81,613 |
| 2023-05-11 | $8.85 | $8.97 | $8.85 | $8.85 | $8.85 | 97,150 |
| 2023-05-10 | $8.87 | $8.94 | $8.86 | $8.87 | $8.87 | 84,106 |
| 2023-05-09 | $8.98 | $8.98 | $8.86 | $8.89 | $8.89 | 78,914 |
| 2023-05-08 | $8.98 | $8.98 | $8.85 | $8.88 | $8.88 | 131,946 |
| 2023-05-05 | $8.86 | $8.98 | $8.86 | $8.96 | $8.96 | 132,567 |
| 2023-05-04 | $9.09 | $9.09 | $8.96 | $9.02 | $8.81 | 138,215 |
| 2023-05-03 | $9.07 | $9.14 | $9.03 | $9.04 | $8.83 | 76,421 |
| 2023-05-02 | $9.12 | $9.17 | $9.03 | $9.10 | $8.89 | 192,268 |
| 2023-05-01 | $9.12 | $9.17 | $9.05 | $9.10 | $8.89 | 107,094 |
| 2023-04-28 | $9.03 | $9.11 | $9.00 | $9.10 | $8.89 | 96,789 |
| 2023-04-27 | $9.07 | $9.09 | $9.01 | $9.02 | $8.81 | 110,562 |
| 2023-04-26 | $9.05 | $9.07 | $9.03 | $9.03 | $8.82 | 104,121 |
| 2023-04-25 | $9.09 | $9.09 | $9.05 | $9.05 | $8.84 | 98,659 |
| 2023-04-24 | $9.06 | $9.07 | $9.02 | $9.07 | $8.86 | 39,354 |
| 2023-04-21 | $9.01 | $9.07 | $9.01 | $9.03 | $8.82 | 57,665 |
| 2023-04-20 | $9.05 | $9.07 | $9.03 | $9.04 | $8.83 | 66,475 |
| 2023-04-19 | $9.05 | $9.07 | $9.00 | $9.06 | $8.85 | 110,939 |
| 2023-04-18 | $9.06 | $9.06 | $9.01 | $9.04 | $8.83 | 84,401 |
| 2023-04-17 | $9.04 | $9.09 | $9.03 | $9.05 | $8.84 | 83,907 |
| 2023-04-14 | $9.07 | $9.09 | $9.01 | $9.07 | $8.86 | 56,523 |
| 2023-04-13 | $9.08 | $9.08 | $9.01 | $9.05 | $8.84 | 108,322 |
| 2023-04-12 | $9.09 | $9.09 | $9.01 | $9.05 | $8.84 | 106,741 |
| 2023-04-11 | $9.04 | $9.09 | $8.99 | $9.09 | $8.88 | 105,866 |
| 2023-04-10 | $9.00 | $9.03 | $8.99 | $9.00 | $8.80 | 79,820 |
| 2023-04-06 | $9.04 | $9.06 | $9.00 | $9.01 | $8.80 | 96,393 |
| 2023-04-05 | $9.08 | $9.09 | $9.03 | $9.04 | $8.83 | 45,547 |
| 2023-04-04 | $9.00 | $9.17 | $9.00 | $9.08 | $8.87 | 77,492 |
| 2023-04-03 | $9.16 | $9.29 | $9.05 | $9.15 | $8.94 | 146,636 |
| 2023-03-31 | $9.03 | $9.33 | $8.94 | $9.30 | $9.09 | 646,333 |
| 2023-03-30 | $8.93 | $9.02 | $8.89 | $8.94 | $8.73 | 143,547 |
| 2023-03-29 | $8.95 | $9.00 | $8.93 | $8.94 | $8.73 | 130,691 |
| 2023-03-28 | $9.04 | $9.04 | $8.92 | $8.92 | $8.71 | 213,205 |
| 2023-03-27 | $9.05 | $9.05 | $9.01 | $9.05 | $8.84 | 104,585 |
| 2023-03-24 | $8.91 | $9.05 | $8.91 | $9.04 | $9.04 | 184,276 |
| 2023-03-23 | $9.00 | $9.06 | $8.75 | $8.90 | $8.90 | 238,375 |
| 2023-03-22 | $9.00 | $9.06 | $9.00 | $9.02 | $9.02 | 30,664 |
| 2023-03-21 | $8.94 | $9.05 | $8.94 | $9.05 | $9.05 | 79,773 |
| 2023-03-20 | $8.98 | $9.00 | $8.90 | $8.99 | $8.99 | 185,867 |
| 2023-03-17 | $8.98 | $9.03 | $8.95 | $8.99 | $8.99 | 113,122 |
| 2023-03-16 | $8.95 | $8.99 | $8.95 | $8.98 | $8.98 | 161,775 |
| 2023-03-15 | $9.00 | $9.02 | $8.95 | $8.95 | $8.95 | 126,838 |
| 2023-03-14 | $9.00 | $9.07 | $8.97 | $9.00 | $9.00 | 164,721 |
| 2023-03-13 | $9.05 | $9.08 | $8.98 | $9.03 | $9.03 | 299,637 |
| 2023-03-10 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 152,878 |
| 2023-03-09 | $9.05 | $9.08 | $9.02 | $9.06 | $9.06 | 121,852 |
| 2023-03-08 | $9.10 | $9.12 | $9.05 | $9.07 | $9.07 | 92,798 |
| 2023-03-07 | $9.10 | $9.16 | $9.06 | $9.08 | $9.08 | 79,934 |
| 2023-03-06 | $9.10 | $9.18 | $9.06 | $9.13 | $9.13 | 87,545 |
| 2023-03-03 | $9.13 | $9.16 | $9.08 | $9.10 | $9.10 | 74,990 |
| 2023-03-02 | $9.16 | $9.16 | $9.09 | $9.15 | $9.15 | 74,030 |
| 2023-03-01 | $9.19 | $9.19 | $9.10 | $9.13 | $9.13 | 28,475 |
| 2023-02-28 | $9.05 | $9.23 | $9.05 | $9.19 | $9.19 | 132,316 |
| 2023-02-27 | $9.20 | $9.20 | $9.03 | $9.07 | $9.07 | 176,656 |
| 2023-02-24 | $9.09 | $9.15 | $9.04 | $9.05 | $9.05 | 67,792 |
| 2023-02-23 | $9.12 | $9.12 | $9.01 | $9.03 | $9.03 | 73,674 |
| 2023-02-22 | $9.06 | $9.19 | $9.05 | $9.06 | $9.06 | 127,122 |
| 2023-02-21 | $9.17 | $9.19 | $9.06 | $9.09 | $9.09 | 115,293 |
| 2023-02-17 | $9.23 | $9.24 | $9.16 | $9.17 | $9.17 | 90,476 |
| 2023-02-16 | $9.21 | $9.24 | $9.15 | $9.24 | $9.24 | 54,671 |
| 2023-02-15 | $9.17 | $9.26 | $9.14 | $9.17 | $9.17 | 184,042 |
| 2023-02-14 | $9.26 | $9.26 | $9.12 | $9.15 | $9.15 | 150,086 |
| 2023-02-13 | $9.21 | $9.22 | $9.12 | $9.19 | $9.19 | 93,401 |
| 2023-02-10 | $9.18 | $9.22 | $9.16 | $9.18 | $9.18 | 131,828 |
| 2023-02-09 | $9.21 | $9.22 | $9.16 | $9.17 | $9.17 | 75,462 |
| 2023-02-08 | $9.20 | $9.22 | $9.18 | $9.19 | $9.19 | 48,245 |
| 2023-02-07 | $9.18 | $9.18 | $9.12 | $9.18 | $9.18 | 113,698 |
| 2023-02-06 | $9.11 | $9.23 | $9.11 | $9.14 | $9.14 | 128,724 |
| 2023-02-03 | $9.36 | $9.46 | $9.36 | $9.40 | $9.19 | 128,356 |
| 2023-02-02 | $9.30 | $9.45 | $9.30 | $9.41 | $9.20 | 132,085 |
| 2023-02-01 | $9.36 | $9.40 | $9.30 | $9.38 | $9.17 | 69,836 |
| 2023-01-31 | $9.25 | $9.34 | $9.25 | $9.34 | $9.13 | 120,040 |
| 2023-01-30 | $9.29 | $9.30 | $9.25 | $9.29 | $9.08 | 60,254 |
| 2023-01-27 | $9.20 | $9.28 | $9.20 | $9.27 | $9.06 | 119,064 |
| 2023-01-26 | $9.20 | $9.22 | $9.17 | $9.19 | $8.98 | 82,331 |
| 2023-01-25 | $9.25 | $9.25 | $9.18 | $9.21 | $9.00 | 107,469 |
| 2023-01-24 | $9.23 | $9.25 | $9.20 | $9.25 | $9.04 | 72,185 |
| 2023-01-23 | $9.18 | $9.25 | $9.18 | $9.25 | $9.04 | 95,917 |
| 2023-01-20 | $9.19 | $9.22 | $9.14 | $9.17 | $9.17 | 77,206 |
| 2023-01-19 | $9.22 | $9.25 | $9.15 | $9.19 | $9.19 | 104,892 |
| 2023-01-18 | $9.22 | $9.25 | $9.19 | $9.22 | $9.22 | 147,877 |
| 2023-01-17 | $9.15 | $9.20 | $9.13 | $9.20 | $9.20 | 272,838 |
| 2023-01-13 | $9.13 | $9.16 | $9.02 | $9.15 | $9.15 | 99,175 |
| 2023-01-12 | $9.17 | $9.17 | $9.11 | $9.15 | $9.15 | 56,546 |
| 2023-01-11 | $9.13 | $9.15 | $9.03 | $9.15 | $9.15 | 117,141 |
| 2023-01-10 | $9.07 | $9.14 | $9.05 | $9.13 | $9.13 | 81,950 |
| 2023-01-09 | $9.07 | $9.13 | $9.07 | $9.09 | $9.09 | 104,666 |
| 2023-01-06 | $9.09 | $9.10 | $9.04 | $9.07 | $9.07 | 156,384 |
| 2023-01-05 | $8.94 | $9.10 | $8.90 | $9.08 | $9.08 | 173,189 |
| 2023-01-04 | $8.70 | $8.92 | $8.65 | $8.90 | $8.90 | 133,397 |
| 2023-01-03 | $8.78 | $8.80 | $8.60 | $8.70 | $8.70 | 237,420 |
| 2022-12-30 | $8.73 | $8.74 | $8.63 | $8.66 | $8.66 | 166,506 |
| 2022-12-29 | $8.60 | $8.75 | $8.60 | $8.66 | $8.66 | 223,036 |
| 2022-12-28 | $8.79 | $8.79 | $8.59 | $8.64 | $8.64 | 321,463 |
| 2022-12-27 | $8.77 | $8.81 | $8.72 | $8.73 | $8.73 | 325,453 |
| 2022-12-23 | $8.58 | $8.80 | $8.57 | $8.77 | $8.77 | 119,731 |
| 2022-12-22 | $8.65 | $8.67 | $8.59 | $8.61 | $8.61 | 194,269 |
| 2022-12-21 | $8.70 | $8.75 | $8.67 | $8.69 | $8.69 | 172,040 |
| 2022-12-20 | $8.75 | $8.77 | $8.58 | $8.69 | $8.69 | 237,872 |
| 2022-12-19 | $8.61 | $8.77 | $8.61 | $8.69 | $8.69 | 243,143 |
| 2022-12-16 | $8.83 | $8.83 | $8.55 | $8.55 | $8.55 | 787,614 |
| 2022-12-15 | $8.84 | $8.85 | $8.80 | $8.81 | $8.81 | 231,139 |
| 2022-12-14 | $8.90 | $8.90 | $8.81 | $8.85 | $8.85 | 162,238 |
| 2022-12-13 | $8.94 | $8.96 | $8.88 | $8.90 | $8.90 | 252,547 |
| 2022-12-12 | $8.92 | $8.93 | $8.86 | $8.88 | $8.88 | 225,719 |
| 2022-12-09 | $8.94 | $8.98 | $8.91 | $8.95 | $8.95 | 226,721 |
| 2022-12-08 | $9.03 | $9.03 | $8.91 | $8.96 | $8.96 | 234,511 |
| 2022-12-07 | $8.98 | $9.05 | $8.98 | $9.00 | $9.00 | 101,944 |
| 2022-12-06 | $9.04 | $9.04 | $8.99 | $9.00 | $9.00 | 152,617 |
| 2022-12-05 | $9.05 | $9.07 | $9.00 | $9.04 | $9.04 | 109,931 |
| 2022-12-02 | $9.05 | $9.05 | $8.98 | $9.05 | $9.05 | 119,496 |
| 2022-12-01 | $9.04 | $9.06 | $9.00 | $9.05 | $9.05 | 103,339 |
| 2022-11-30 | $9.01 | $9.08 | $9.00 | $9.04 | $9.04 | 91,920 |
| 2022-11-29 | $9.00 | $9.05 | $8.99 | $9.05 | $9.05 | 84,121 |
| 2022-11-28 | $9.05 | $9.06 | $9.00 | $9.02 | $9.02 | 103,344 |
| 2022-11-25 | $9.09 | $9.10 | $9.06 | $9.06 | $9.06 | 97,213 |
| 2022-11-23 | $9.12 | $9.14 | $9.08 | $9.12 | $9.12 | 57,415 |
| 2022-11-22 | $9.10 | $9.15 | $9.10 | $9.15 | $9.15 | 103,996 |
| 2022-11-21 | $9.10 | $9.13 | $9.05 | $9.12 | $9.12 | 204,562 |
| 2022-11-18 | $9.15 | $9.15 | $9.10 | $9.13 | $9.13 | 63,782 |
| 2022-11-17 | $9.08 | $9.15 | $9.05 | $9.15 | $9.15 | 57,169 |
| 2022-11-16 | $9.17 | $9.17 | $9.01 | $9.09 | $9.09 | 72,234 |
| 2022-11-15 | $9.14 | $9.25 | $9.00 | $9.10 | $9.10 | 123,409 |
| 2022-11-14 | $9.15 | $9.30 | $9.08 | $9.14 | $9.14 | 232,188 |
| 2022-11-11 | $9.01 | $9.20 | $8.97 | $9.13 | $9.13 | 253,003 |
| 2022-11-10 | $9.02 | $9.08 | $8.98 | $9.02 | $9.02 | 124,210 |
| 2022-11-09 | $9.02 | $9.03 | $8.93 | $8.94 | $8.94 | 121,097 |
| 2022-11-08 | $9.00 | $9.04 | $8.98 | $8.99 | $8.99 | 163,187 |
| 2022-11-07 | $9.02 | $9.05 | $8.98 | $9.00 | $9.00 | 106,570 |
| 2022-11-04 | $9.10 | $9.10 | $8.98 | $9.00 | $9.00 | 171,095 |
| 2022-11-03 | $9.15 | $9.18 | $9.11 | $9.16 | $8.95 | 208,216 |
| 2022-11-02 | $9.25 | $9.26 | $9.13 | $9.15 | $9.15 | 213,250 |
| 2022-11-01 | $9.28 | $9.35 | $9.28 | $9.30 | $9.30 | 98,385 |
| 2022-10-31 | $9.20 | $9.30 | $9.20 | $9.23 | $9.23 | 202,016 |
| 2022-10-28 | $9.07 | $9.20 | $9.05 | $9.12 | $9.12 | 127,004 |
| 2022-10-27 | $9.02 | $9.08 | $9.00 | $9.04 | $9.04 | 77,216 |
| 2022-10-26 | $8.99 | $9.13 | $8.98 | $9.03 | $9.03 | 129,984 |
| 2022-10-25 | $9.00 | $9.02 | $8.93 | $8.98 | $8.98 | 89,246 |
| 2022-10-24 | $9.01 | $9.05 | $8.97 | $9.00 | $9.00 | 100,780 |
| 2022-10-21 | $9.03 | $9.12 | $9.00 | $9.00 | $9.00 | 104,312 |
| 2022-10-20 | $9.05 | $9.12 | $8.96 | $9.03 | $9.03 | 85,920 |
| 2022-10-19 | $9.08 | $9.10 | $8.90 | $9.05 | $9.05 | 89,169 |
| 2022-10-18 | $9.05 | $9.15 | $9.01 | $9.03 | $9.03 | 95,346 |
| 2022-10-17 | $9.09 | $9.13 | $9.00 | $9.05 | $9.05 | 140,226 |
| 2022-10-14 | $8.85 | $9.00 | $8.85 | $9.00 | $9.00 | 104,012 |
| 2022-10-13 | $8.80 | $8.96 | $8.75 | $8.85 | $8.85 | 81,132 |
| 2022-10-12 | $8.83 | $8.87 | $8.75 | $8.80 | $8.80 | 79,246 |
| 2022-10-11 | $8.93 | $8.93 | $8.76 | $8.83 | $8.83 | 61,570 |
| 2022-10-10 | $8.90 | $8.96 | $8.75 | $8.83 | $8.83 | 88,431 |
| 2022-10-07 | $8.99 | $9.03 | $8.94 | $8.95 | $8.95 | 41,315 |
| 2022-10-06 | $9.02 | $9.03 | $8.95 | $8.95 | $8.95 | 67,724 |
| 2022-10-05 | $9.05 | $9.15 | $9.01 | $9.02 | $9.02 | 62,111 |
| 2022-10-04 | $9.05 | $9.20 | $9.02 | $9.15 | $9.15 | 142,554 |
| 2022-10-03 | $9.08 | $9.10 | $8.96 | $9.00 | $9.00 | 74,410 |
| 2022-09-30 | $8.68 | $9.04 | $8.68 | $8.97 | $8.97 | 259,616 |
| 2022-09-29 | $8.95 | $9.01 | $8.65 | $8.81 | $8.81 | 188,062 |
| 2022-09-28 | $8.81 | $9.00 | $8.81 | $8.97 | $8.97 | 102,238 |
| 2022-09-27 | $9.08 | $9.08 | $8.70 | $8.90 | $8.90 | 288,496 |
| 2022-09-26 | $8.72 | $9.11 | $8.63 | $8.94 | $8.94 | 420,580 |
| 2022-09-23 | $9.07 | $9.07 | $8.30 | $8.85 | $8.85 | 1,106,597 |
| 2022-09-22 | $9.26 | $9.26 | $9.10 | $9.12 | $9.12 | 125,166 |
| 2022-09-21 | $9.26 | $9.32 | $9.20 | $9.23 | $9.23 | 217,118 |
| 2022-09-20 | $9.30 | $9.30 | $9.25 | $9.26 | $9.26 | 54,526 |
| 2022-09-19 | $9.28 | $9.30 | $9.25 | $9.30 | $9.30 | 65,405 |
| 2022-09-16 | $9.30 | $9.31 | $9.26 | $9.28 | $9.28 | 123,130 |
| 2022-09-15 | $9.33 | $9.37 | $9.28 | $9.31 | $9.31 | 112,357 |
| 2022-09-14 | $9.30 | $9.42 | $9.30 | $9.35 | $9.35 | 72,355 |
| 2022-09-13 | $9.30 | $9.37 | $9.22 | $9.28 | $9.28 | 176,377 |
| 2022-09-12 | $9.33 | $9.36 | $9.29 | $9.31 | $9.31 | 117,930 |
| 2022-09-09 | $9.31 | $9.35 | $9.29 | $9.30 | $9.30 | 92,074 |
| 2022-09-08 | $9.30 | $9.35 | $9.30 | $9.30 | $9.30 | 34,730 |
| 2022-09-07 | $9.35 | $9.37 | $9.30 | $9.31 | $9.31 | 46,979 |
| 2022-09-06 | $9.33 | $9.34 | $9.29 | $9.32 | $9.32 | 118,892 |
| 2022-09-02 | $9.34 | $9.41 | $9.30 | $9.36 | $9.36 | 93,618 |
| 2022-09-01 | $9.39 | $9.40 | $9.30 | $9.34 | $9.34 | 161,304 |
| 2022-08-31 | $9.32 | $9.59 | $9.30 | $9.43 | $9.43 | 221,761 |
| 2022-08-30 | $9.35 | $9.35 | $9.32 | $9.32 | $9.32 | 46,489 |
| 2022-08-29 | $9.34 | $9.41 | $9.33 | $9.39 | $9.39 | 82,745 |
| 2022-08-26 | $9.36 | $9.38 | $9.33 | $9.34 | $9.34 | 73,914 |
| 2022-08-25 | $9.36 | $9.40 | $9.31 | $9.35 | $9.35 | 80,851 |
| 2022-08-24 | $9.35 | $9.37 | $9.30 | $9.33 | $9.33 | 102,113 |
| 2022-08-23 | $9.28 | $9.38 | $9.28 | $9.32 | $9.32 | 156,727 |
| 2022-08-22 | $9.30 | $9.34 | $9.27 | $9.31 | $9.31 | 62,313 |
| 2022-08-19 | $9.38 | $9.39 | $9.28 | $9.29 | $9.29 | 113,052 |
| 2022-08-18 | $9.25 | $9.35 | $9.24 | $9.31 | $9.31 | 150,172 |
| 2022-08-17 | $9.25 | $9.31 | $9.25 | $9.25 | $9.25 | 86,604 |
| 2022-08-16 | $9.31 | $9.34 | $9.25 | $9.28 | $9.28 | 98,003 |
| 2022-08-15 | $9.35 | $9.40 | $9.31 | $9.32 | $9.32 | 155,069 |
| 2022-08-12 | $9.36 | $9.40 | $9.30 | $9.32 | $9.32 | 141,351 |
| 2022-08-11 | $9.38 | $9.38 | $9.31 | $9.34 | $9.34 | 87,823 |
| 2022-08-10 | $9.27 | $9.40 | $9.27 | $9.36 | $9.36 | 149,556 |
| 2022-08-09 | $9.25 | $9.26 | $9.22 | $9.26 | $9.26 | 117,711 |
| 2022-08-08 | $9.25 | $9.25 | $9.21 | $9.22 | $9.22 | 142,336 |
| 2022-08-05 | $9.21 | $9.24 | $9.14 | $9.20 | $9.20 | 255,376 |
| 2022-08-04 | $9.24 | $9.25 | $9.12 | $9.20 | $9.20 | 129,267 |
| 2022-08-03 | $9.39 | $9.45 | $9.30 | $9.37 | $9.16 | 136,484 |
| 2022-08-02 | $9.43 | $9.45 | $9.37 | $9.38 | $9.17 | 100,423 |
| 2022-08-01 | $9.37 | $9.42 | $9.35 | $9.42 | $9.21 | 277,274 |
| 2022-07-29 | $9.23 | $9.30 | $9.18 | $9.30 | $9.09 | 186,748 |
| 2022-07-28 | $9.16 | $9.20 | $9.13 | $9.19 | $8.98 | 164,678 |
| 2022-07-27 | $9.15 | $9.19 | $9.13 | $9.17 | $8.96 | 163,078 |
| 2022-07-26 | $9.18 | $9.20 | $9.13 | $9.18 | $8.97 | 162,140 |
| 2022-07-25 | $9.18 | $9.20 | $9.12 | $9.20 | $8.99 | 82,540 |
| 2022-07-22 | $9.18 | $9.20 | $9.11 | $9.15 | $8.94 | 75,247 |
| 2022-07-21 | $9.12 | $9.15 | $9.08 | $9.14 | $8.93 | 100,999 |
| 2022-07-20 | $9.11 | $9.17 | $9.10 | $9.14 | $8.93 | 145,076 |
| 2022-07-19 | $9.09 | $9.11 | $9.05 | $9.08 | $8.88 | 143,271 |
| 2022-07-18 | $9.07 | $9.08 | $9.01 | $9.08 | $8.88 | 169,716 |
| 2022-07-15 | $9.04 | $9.04 | $8.98 | $8.99 | $8.79 | 160,560 |
| 2022-07-14 | $8.92 | $8.99 | $8.89 | $8.99 | $8.79 | 136,723 |
| 2022-07-13 | $8.91 | $9.00 | $8.90 | $8.91 | $8.71 | 166,852 |
| 2022-07-12 | $8.97 | $9.00 | $8.90 | $8.95 | $8.75 | 239,684 |
| 2022-07-11 | $9.07 | $9.07 | $8.95 | $8.96 | $8.76 | 320,061 |
| 2022-07-08 | $9.01 | $9.07 | $8.99 | $9.05 | $8.85 | 318,839 |
| 2022-07-07 | $9.07 | $9.13 | $9.00 | $9.01 | $8.81 | 296,618 |
| 2022-07-06 | $9.13 | $9.13 | $8.97 | $9.04 | $8.84 | 267,443 |
| 2022-07-05 | $9.18 | $9.18 | $8.95 | $9.08 | $8.88 | 371,376 |
| 2022-07-01 | $9.20 | $9.23 | $9.06 | $9.14 | $8.93 | 231,256 |
| 2022-06-30 | $9.14 | $9.18 | $9.03 | $9.10 | $8.90 | 346,652 |
| 2022-06-29 | $9.16 | $9.22 | $9.09 | $9.15 | $8.94 | 94,212 |
| 2022-06-28 | $9.20 | $9.25 | $9.14 | $9.15 | $8.94 | 122,049 |
| 2022-06-27 | $9.27 | $9.27 | $9.15 | $9.18 | $8.97 | 121,026 |
| 2022-06-24 | $9.17 | $9.25 | $9.12 | $9.18 | $8.97 | 150,265 |
| 2022-06-23 | $9.15 | $9.22 | $9.11 | $9.16 | $8.95 | 125,370 |
| 2022-06-22 | $9.18 | $9.25 | $9.05 | $9.12 | $8.92 | 114,592 |
| 2022-06-21 | $9.09 | $9.20 | $9.06 | $9.18 | $8.97 | 213,356 |
| 2022-06-17 | $9.16 | $9.26 | $8.89 | $9.01 | $8.81 | 528,487 |
| 2022-06-16 | $9.38 | $9.40 | $9.00 | $9.19 | $8.98 | 398,136 |
| 2022-06-15 | $9.35 | $9.55 | $9.30 | $9.40 | $9.19 | 190,501 |
| 2022-06-14 | $9.40 | $9.45 | $9.28 | $9.38 | $9.17 | 192,603 |
| 2022-06-13 | $9.67 | $9.67 | $9.33 | $9.43 | $9.22 | 299,426 |
| 2022-06-10 | $9.70 | $9.75 | $9.52 | $9.75 | $9.53 | 175,694 |
| 2022-06-09 | $9.75 | $9.75 | $9.70 | $9.73 | $9.51 | 35,544 |
| 2022-06-08 | $9.74 | $9.75 | $9.69 | $9.75 | $9.53 | 54,114 |
| 2022-06-07 | $9.78 | $9.78 | $9.69 | $9.75 | $9.53 | 55,807 |
| 2022-06-06 | $9.74 | $9.80 | $9.67 | $9.75 | $9.53 | 52,653 |
| 2022-06-03 | $9.78 | $9.80 | $9.67 | $9.75 | $9.53 | 49,278 |
| 2022-06-02 | $9.75 | $9.80 | $9.69 | $9.79 | $9.57 | 162,404 |
| 2022-06-01 | $9.74 | $9.78 | $9.63 | $9.72 | $9.50 | 114,908 |
| 2022-05-31 | $9.58 | $9.72 | $9.51 | $9.72 | $9.50 | 180,108 |
| 2022-05-27 | $9.55 | $9.58 | $9.52 | $9.57 | $9.35 | 205,549 |
| 2022-05-26 | $9.50 | $9.56 | $9.48 | $9.50 | $9.29 | 120,254 |
| 2022-05-25 | $9.50 | $9.50 | $9.40 | $9.45 | $9.24 | 107,992 |
| 2022-05-24 | $9.40 | $9.45 | $9.36 | $9.40 | $9.19 | 117,735 |
| 2022-05-23 | $9.48 | $9.49 | $9.43 | $9.45 | $9.24 | 62,176 |
| 2022-05-20 | $9.46 | $9.54 | $9.42 | $9.45 | $9.24 | 53,070 |
| 2022-05-19 | $9.47 | $9.53 | $9.44 | $9.46 | $9.25 | 62,885 |
| 2022-05-18 | $9.55 | $9.55 | $9.40 | $9.50 | $9.29 | 144,204 |
| 2022-05-17 | $9.50 | $9.54 | $9.46 | $9.54 | $9.33 | 83,941 |
| 2022-05-16 | $9.47 | $9.55 | $9.35 | $9.49 | $9.28 | 139,818 |
| 2022-05-13 | $9.33 | $9.55 | $9.30 | $9.43 | $9.22 | 269,948 |
| 2022-05-12 | $9.52 | $9.54 | $9.18 | $9.28 | $9.07 | 370,861 |
| 2022-05-11 | $9.50 | $9.58 | $9.44 | $9.52 | $9.31 | 114,697 |
| 2022-05-10 | $9.52 | $9.63 | $9.38 | $9.43 | $9.22 | 270,986 |
| 2022-05-09 | $9.66 | $9.66 | $9.41 | $9.47 | $9.26 | 338,124 |
| 2022-05-06 | $9.74 | $9.75 | $9.65 | $9.66 | $9.44 | 76,712 |
| 2022-05-05 | $9.72 | $9.78 | $9.63 | $9.74 | $9.52 | 149,822 |
| 2022-05-04 | $9.87 | $9.90 | $9.79 | $9.82 | $9.40 | 141,668 |
| 2022-05-03 | $9.82 | $9.90 | $9.75 | $9.83 | $9.41 | 213,344 |
| 2022-05-02 | $9.90 | $9.92 | $9.75 | $9.80 | $9.38 | 325,002 |
| 2022-04-29 | $9.86 | $9.90 | $9.78 | $9.90 | $9.47 | 185,447 |
| 2022-04-28 | $9.81 | $9.92 | $9.79 | $9.80 | $9.38 | 219,967 |
| 2022-04-27 | $9.85 | $9.90 | $9.82 | $9.85 | $9.42 | 124,156 |
| 2022-04-26 | $9.94 | $9.95 | $9.79 | $9.84 | $9.42 | 206,358 |
| 2022-04-25 | $9.90 | $9.94 | $9.81 | $9.88 | $9.45 | 178,078 |
| 2022-04-22 | $9.98 | $10.00 | $9.81 | $9.88 | $9.45 | 123,082 |
| 2022-04-21 | $9.95 | $10.00 | $9.95 | $9.95 | $9.52 | 116,756 |
| 2022-04-20 | $9.80 | $10.00 | $9.80 | $9.97 | $9.54 | 198,656 |
| 2022-04-19 | $9.87 | $9.87 | $9.78 | $9.84 | $9.42 | 168,221 |
| 2022-04-18 | $9.75 | $9.88 | $9.75 | $9.87 | $9.44 | 132,344 |
| 2022-04-14 | $9.80 | $9.84 | $9.70 | $9.70 | $9.28 | 106,876 |
| 2022-04-13 | $9.87 | $9.88 | $9.72 | $9.80 | $9.38 | 176,348 |
| 2022-04-12 | $9.80 | $9.90 | $9.75 | $9.90 | $9.47 | 83,777 |
| 2022-04-11 | $9.70 | $9.80 | $9.70 | $9.80 | $9.38 | 84,921 |
| 2022-04-08 | $9.69 | $9.78 | $9.69 | $9.78 | $9.36 | 26,126 |
| 2022-04-07 | $9.71 | $9.71 | $9.69 | $9.71 | $9.29 | 121,652 |
| 2022-04-06 | $9.67 | $9.71 | $9.66 | $9.71 | $9.29 | 294,324 |
| 2022-04-05 | $9.66 | $9.70 | $9.65 | $9.68 | $9.26 | 447,349 |
| 2022-04-04 | $9.65 | $9.68 | $9.60 | $9.67 | $9.25 | 135,023 |
| 2022-04-01 | $9.63 | $9.69 | $9.63 | $9.68 | $9.26 | 100,762 |
| 2022-03-31 | $9.67 | $9.69 | $9.60 | $9.60 | $9.19 | 84,724 |
| 2022-03-30 | $9.66 | $9.70 | $9.65 | $9.67 | $9.25 | 73,226 |
| 2022-03-29 | $9.65 | $9.68 | $9.63 | $9.67 | $9.25 | 100,442 |
| 2022-03-28 | $9.65 | $9.67 | $9.60 | $9.67 | $9.25 | 120,061 |
| 2022-03-25 | $9.66 | $9.69 | $9.49 | $9.65 | $9.23 | 572,002 |
| 2022-03-24 | $9.66 | $9.69 | $9.64 | $9.67 | $9.25 | 180,072 |
| 2022-03-23 | $9.66 | $9.67 | $9.66 | $9.67 | $9.25 | 67,030 |
| 2022-03-22 | $9.70 | $9.70 | $9.63 | $9.67 | $9.25 | 95,650 |
| 2022-03-21 | $9.74 | $9.74 | $9.63 | $9.67 | $9.25 | 138,211 |
| 2022-03-18 | $9.68 | $9.70 | $9.66 | $9.68 | $9.26 | 127,931 |
| 2022-03-17 | $9.69 | $9.70 | $9.66 | $9.70 | $9.28 | 199,548 |
| 2022-03-16 | $9.61 | $9.70 | $9.61 | $9.68 | $9.26 | 152,610 |
| 2022-03-15 | $9.65 | $9.67 | $9.60 | $9.65 | $9.23 | 55,577 |
| 2022-03-14 | $9.62 | $9.68 | $9.55 | $9.63 | $9.21 | 99,631 |
| 2022-03-11 | $9.73 | $9.73 | $9.63 | $9.67 | $9.25 | 67,277 |
| 2022-03-10 | $9.72 | $9.73 | $9.65 | $9.67 | $9.25 | 79,477 |
| 2022-03-09 | $9.63 | $9.77 | $9.63 | $9.68 | $9.26 | 112,771 |
| 2022-03-08 | $9.54 | $9.80 | $9.53 | $9.67 | $9.25 | 249,899 |
| 2022-03-07 | $9.69 | $9.69 | $9.51 | $9.54 | $9.13 | 157,142 |
| 2022-03-04 | $9.72 | $9.72 | $9.51 | $9.63 | $9.21 | 122,637 |
| 2022-03-03 | $9.77 | $9.77 | $9.66 | $9.67 | $9.25 | 79,906 |
| 2022-03-02 | $9.67 | $9.75 | $9.66 | $9.73 | $9.31 | 76,347 |
| 2022-03-01 | $9.72 | $9.75 | $9.66 | $9.68 | $9.26 | 61,825 |
| 2022-02-28 | $9.65 | $9.81 | $9.62 | $9.62 | $9.20 | 141,348 |
| 2022-02-25 | $9.77 | $9.82 | $9.67 | $9.68 | $9.26 | 115,398 |
| 2022-02-24 | $9.60 | $9.77 | $9.56 | $9.70 | $9.28 | 109,413 |
| 2022-02-23 | $9.72 | $9.79 | $9.65 | $9.71 | $9.29 | 111,844 |
| 2022-02-22 | $9.61 | $9.68 | $9.60 | $9.62 | $9.20 | 128,008 |
| 2022-02-18 | $9.53 | $9.74 | $9.53 | $9.70 | $9.28 | 111,618 |
| 2022-02-17 | $9.79 | $9.80 | $9.62 | $9.66 | $9.24 | 115,225 |
| 2022-02-16 | $9.64 | $9.82 | $9.64 | $9.79 | $9.37 | 60,675 |
| 2022-02-15 | $9.57 | $9.80 | $9.53 | $9.72 | $9.30 | 148,014 |
| 2022-02-14 | $9.64 | $9.64 | $9.39 | $9.46 | $9.05 | 289,669 |
| 2022-02-11 | $9.74 | $9.74 | $9.60 | $9.64 | $9.22 | 163,255 |
| 2022-02-10 | $9.75 | $9.82 | $9.71 | $9.75 | $9.33 | 77,809 |
| 2022-02-09 | $9.73 | $9.78 | $9.68 | $9.76 | $9.34 | 89,428 |
| 2022-02-08 | $9.67 | $9.75 | $9.62 | $9.68 | $9.26 | 111,646 |
| 2022-02-07 | $9.67 | $9.67 | $9.61 | $9.62 | $9.20 | 162,542 |
| 2022-02-04 | $9.74 | $9.78 | $9.63 | $9.67 | $9.25 | 171,154 |
| 2022-02-03 | $9.85 | $9.98 | $9.85 | $9.86 | $9.23 | 135,633 |
| 2022-02-02 | $9.90 | $9.94 | $9.84 | $9.87 | $9.24 | 118,006 |
| 2022-02-01 | $9.99 | $9.99 | $9.82 | $9.89 | $9.26 | 247,280 |
| 2022-01-31 | $9.99 | $9.99 | $9.83 | $9.95 | $9.32 | 165,169 |
| 2022-01-28 | $9.96 | $10.01 | $9.90 | $9.96 | $9.32 | 115,917 |
| 2022-01-27 | $10.00 | $10.00 | $9.87 | $9.95 | $9.32 | 127,909 |
| 2022-01-26 | $9.99 | $9.99 | $9.87 | $9.95 | $9.32 | 196,683 |
| 2022-01-25 | $9.85 | $9.96 | $9.75 | $9.91 | $9.28 | 318,055 |
| 2022-01-24 | $9.60 | $9.85 | $9.51 | $9.81 | $9.19 | 304,228 |
| 2022-01-21 | $9.79 | $9.83 | $9.70 | $9.71 | $9.09 | 162,133 |
| 2022-01-20 | $9.83 | $9.93 | $9.80 | $9.80 | $9.18 | 108,045 |
| 2022-01-19 | $9.90 | $9.92 | $9.83 | $9.83 | $9.20 | 71,613 |
| 2022-01-18 | $9.95 | $10.07 | $9.85 | $9.87 | $9.24 | 127,848 |
| 2022-01-14 | $9.77 | $10.07 | $9.77 | $9.95 | $9.32 | 81,802 |
| 2022-01-13 | $10.00 | $10.03 | $9.88 | $9.91 | $9.28 | 84,981 |
| 2022-01-12 | $9.82 | $10.00 | $9.75 | $10.00 | $9.36 | 229,137 |
| 2022-01-11 | $9.70 | $9.87 | $9.66 | $9.86 | $9.23 | 134,167 |
| 2022-01-10 | $9.60 | $9.73 | $9.56 | $9.71 | $9.09 | 92,878 |
| 2022-01-07 | $9.59 | $9.74 | $9.56 | $9.60 | $8.99 | 133,951 |
| 2022-01-06 | $9.61 | $9.71 | $9.56 | $9.60 | $8.99 | 75,586 |
| 2022-01-05 | $9.72 | $9.73 | $9.55 | $9.60 | $8.99 | 169,124 |
| 2022-01-04 | $9.74 | $9.78 | $9.60 | $9.73 | $9.11 | 186,113 |
| 2022-01-03 | $9.84 | $9.85 | $9.65 | $9.82 | $9.20 | 122,036 |
| 2021-12-31 | $9.69 | $9.84 | $9.64 | $9.84 | $9.21 | 66,871 |
| 2021-12-30 | $9.61 | $9.70 | $9.61 | $9.69 | $9.08 | 88,192 |
| 2021-12-29 | $9.72 | $9.72 | $9.60 | $9.66 | $9.05 | 81,621 |
| 2021-12-28 | $9.75 | $9.75 | $9.60 | $9.72 | $9.10 | 134,894 |
| 2021-12-27 | $9.63 | $9.75 | $9.55 | $9.72 | $9.10 | 115,282 |
| 2021-12-23 | $9.49 | $9.75 | $9.48 | $9.74 | $9.12 | 172,895 |
| 2021-12-22 | $9.46 | $9.58 | $9.42 | $9.46 | $8.86 | 68,794 |
| 2021-12-21 | $9.45 | $9.55 | $9.42 | $9.44 | $8.84 | 114,165 |
| 2021-12-20 | $9.42 | $9.50 | $9.35 | $9.44 | $8.84 | 231,020 |
| 2021-12-17 | $9.61 | $9.70 | $9.49 | $9.59 | $8.98 | 98,855 |
| 2021-12-16 | $9.71 | $9.72 | $9.60 | $9.61 | $9.00 | 30,551 |
| 2021-12-15 | $9.84 | $9.85 | $9.34 | $9.64 | $9.03 | 308,373 |
| 2021-12-14 | $9.80 | $9.85 | $9.51 | $9.84 | $9.21 | 165,309 |
| 2021-12-13 | $9.69 | $9.85 | $9.62 | $9.85 | $9.22 | 55,112 |
| 2021-12-10 | $9.87 | $9.88 | $9.59 | $9.69 | $9.07 | 86,223 |
| 2021-12-09 | $9.92 | $9.92 | $9.70 | $9.87 | $9.24 | 55,783 |
| 2021-12-08 | $9.90 | $9.93 | $9.60 | $9.93 | $9.30 | 50,843 |
| 2021-12-07 | $9.68 | $9.93 | $9.66 | $9.90 | $9.27 | 92,161 |
| 2021-12-06 | $9.55 | $9.70 | $9.45 | $9.68 | $9.06 | 81,963 |
| 2021-12-03 | $9.73 | $9.79 | $9.35 | $9.51 | $8.91 | 193,050 |
| 2021-12-02 | $9.34 | $9.80 | $9.30 | $9.55 | $8.94 | 720,663 |
| 2021-12-01 | $9.55 | $9.57 | $9.27 | $9.31 | $8.72 | 442,795 |
| 2021-11-30 | $9.65 | $9.68 | $9.18 | $9.38 | $8.78 | 895,635 |
| 2021-11-29 | $9.73 | $9.84 | $9.50 | $9.70 | $9.08 | 210,312 |
| 2021-11-26 | $9.85 | $9.85 | $9.66 | $9.77 | $9.15 | 163,649 |
| 2021-11-24 | $9.90 | $9.95 | $9.90 | $9.93 | $9.30 | 32,361 |
| 2021-11-23 | $9.91 | $9.95 | $9.83 | $9.95 | $9.32 | 60,070 |
| 2021-11-22 | $9.82 | $9.93 | $9.76 | $9.88 | $9.25 | 137,189 |
| 2021-11-19 | $9.96 | $10.01 | $9.78 | $9.80 | $9.18 | 148,709 |
| 2021-11-18 | $10.08 | $10.08 | $9.90 | $9.98 | $9.35 | 77,734 |
| 2021-11-17 | $10.00 | $10.09 | $10.00 | $10.06 | $9.42 | 52,686 |
| 2021-11-16 | $10.13 | $10.13 | $9.95 | $10.00 | $9.36 | 331,706 |
| 2021-11-15 | $10.10 | $10.13 | $10.07 | $10.08 | $9.44 | 167,159 |
| 2021-11-12 | $10.14 | $10.14 | $10.02 | $10.11 | $9.46 | 310,430 |
| 2021-11-11 | $10.05 | $10.08 | $10.00 | $10.06 | $9.42 | 101,170 |
| 2021-11-10 | $10.16 | $10.16 | $10.04 | $10.05 | $9.41 | 72,484 |
| 2021-11-09 | $10.06 | $10.18 | $10.03 | $10.15 | $9.50 | 76,480 |
| 2021-11-08 | $10.09 | $10.15 | $10.06 | $10.09 | $9.45 | 138,792 |
| 2021-11-05 | $10.17 | $10.17 | $10.01 | $10.09 | $9.45 | 146,041 |
| 2021-11-04 | $10.19 | $10.26 | $10.05 | $10.14 | $9.49 | 91,341 |
| 2021-11-03 | $10.24 | $10.26 | $10.21 | $10.26 | $9.41 | 161,768 |
| 2021-11-02 | $10.22 | $10.24 | $10.22 | $10.22 | $9.37 | 84,105 |
| 2021-11-01 | $10.25 | $10.25 | $10.22 | $10.23 | $9.38 | 84,674 |
| 2021-10-29 | $10.24 | $10.25 | $10.21 | $10.23 | $9.38 | 144,806 |
| 2021-10-28 | $10.21 | $10.25 | $10.21 | $10.24 | $9.39 | 74,520 |
| 2021-10-27 | $10.25 | $10.25 | $10.20 | $10.21 | $9.37 | 123,148 |
| 2021-10-26 | $10.20 | $10.26 | $10.13 | $10.25 | $9.40 | 294,456 |
| 2021-10-25 | $10.11 | $10.22 | $10.10 | $10.20 | $9.36 | 180,573 |
| 2021-10-22 | $10.16 | $10.19 | $10.09 | $10.10 | $9.26 | 80,251 |
| 2021-10-21 | $10.22 | $10.22 | $10.10 | $10.11 | $9.27 | 30,276 |
| 2021-10-20 | $10.18 | $10.19 | $10.11 | $10.15 | $9.31 | 108,797 |
| 2021-10-19 | $10.12 | $10.17 | $10.12 | $10.16 | $9.32 | 71,999 |
| 2021-10-18 | $10.00 | $10.12 | $10.00 | $10.09 | $9.26 | 57,722 |
| 2021-10-15 | $10.18 | $10.18 | $9.95 | $10.01 | $9.18 | 169,777 |
| 2021-10-14 | $10.05 | $10.15 | $9.98 | $10.14 | $9.30 | 166,103 |
| 2021-10-13 | $10.10 | $10.20 | $9.83 | $9.92 | $9.10 | 181,183 |
| 2021-10-12 | $10.16 | $10.20 | $9.98 | $10.08 | $9.25 | 121,892 |
| 2021-10-11 | $10.04 | $10.18 | $10.02 | $10.16 | $9.32 | 151,968 |
| 2021-10-08 | $10.05 | $10.09 | $9.95 | $10.00 | $9.17 | 101,317 |
| 2021-10-07 | $10.00 | $10.05 | $9.99 | $10.05 | $9.22 | 174,499 |
| 2021-10-06 | $9.98 | $10.00 | $9.96 | $9.99 | $9.16 | 76,528 |
| 2021-10-05 | $9.93 | $9.98 | $9.90 | $9.98 | $9.15 | 112,925 |
| 2021-10-04 | $9.91 | $9.99 | $9.90 | $9.97 | $9.15 | 104,528 |
| 2021-10-01 | $9.99 | $9.99 | $9.90 | $9.96 | $9.14 | 115,818 |
| 2021-09-30 | $9.96 | $10.00 | $9.95 | $9.99 | $9.16 | 100,206 |
| 2021-09-29 | $9.99 | $10.00 | $9.96 | $10.00 | $9.17 | 242,449 |
| 2021-09-28 | $9.95 | $9.96 | $9.85 | $9.94 | $9.12 | 272,495 |
| 2021-09-27 | $9.81 | $9.90 | $9.80 | $9.88 | $9.06 | 161,797 |
| 2021-09-24 | $9.72 | $9.79 | $9.68 | $9.79 | $8.98 | 48,238 |
| 2021-09-23 | $9.75 | $9.78 | $9.72 | $9.78 | $8.97 | 139,413 |
| 2021-09-22 | $9.73 | $9.75 | $9.70 | $9.73 | $8.93 | 127,034 |
| 2021-09-21 | $9.62 | $9.75 | $9.56 | $9.75 | $8.94 | 122,284 |
| 2021-09-20 | $9.65 | $9.72 | $9.24 | $9.66 | $8.86 | 436,927 |
| 2021-09-17 | $9.61 | $9.75 | $9.58 | $9.69 | $8.89 | 379,197 |
| 2021-09-16 | $9.58 | $9.58 | $9.52 | $9.57 | $8.78 | 48,766 |
| 2021-09-15 | $9.55 | $9.55 | $9.47 | $9.55 | $8.76 | 92,742 |
| 2021-09-14 | $9.54 | $9.60 | $9.53 | $9.57 | $8.78 | 78,013 |
| 2021-09-13 | $9.49 | $9.54 | $9.46 | $9.53 | $8.74 | 265,681 |
| 2021-09-10 | $9.54 | $9.54 | $9.44 | $9.51 | $8.72 | 106,345 |
| 2021-09-09 | $9.45 | $9.54 | $9.45 | $9.54 | $8.75 | 80,634 |
| 2021-09-08 | $9.45 | $9.50 | $9.42 | $9.50 | $8.71 | 105,182 |
| 2021-09-07 | $9.48 | $9.49 | $9.45 | $9.49 | $8.71 | 203,031 |
| 2021-09-03 | $9.45 | $9.49 | $9.40 | $9.46 | $8.68 | 107,899 |
| 2021-09-02 | $9.36 | $9.45 | $9.36 | $9.45 | $8.67 | 246,535 |
| 2021-09-01 | $9.39 | $9.40 | $9.33 | $9.39 | $8.61 | 139,544 |
| 2021-08-31 | $9.38 | $9.49 | $9.33 | $9.39 | $8.61 | 214,387 |
| 2021-08-30 | $9.39 | $9.39 | $9.33 | $9.35 | $8.58 | 89,666 |
| 2021-08-27 | $9.37 | $9.39 | $9.33 | $9.38 | $8.61 | 151,820 |
| 2021-08-26 | $9.36 | $9.38 | $9.31 | $9.31 | $8.54 | 188,349 |
| 2021-08-25 | $9.35 | $9.41 | $9.35 | $9.38 | $8.60 | 152,120 |
| 2021-08-24 | $9.35 | $9.40 | $9.35 | $9.39 | $8.61 | 34,238 |
| 2021-08-23 | $9.30 | $9.42 | $9.30 | $9.35 | $8.58 | 123,647 |
| 2021-08-20 | $9.34 | $9.35 | $9.26 | $9.33 | $8.56 | 231,083 |
| 2021-08-19 | $9.20 | $9.38 | $9.17 | $9.25 | $8.49 | 339,950 |
| 2021-08-18 | $9.42 | $9.44 | $9.38 | $9.43 | $8.65 | 299,512 |
| 2021-08-17 | $9.45 | $9.45 | $9.38 | $9.40 | $8.62 | 194,496 |
| 2021-08-16 | $9.45 | $9.45 | $9.38 | $9.45 | $8.67 | 189,806 |
| 2021-08-13 | $9.40 | $9.44 | $9.37 | $9.44 | $8.66 | 130,850 |
| 2021-08-12 | $9.40 | $9.40 | $9.37 | $9.38 | $8.60 | 119,125 |
| 2021-08-11 | $9.40 | $9.40 | $9.37 | $9.39 | $8.61 | 71,621 |
| 2021-08-10 | $9.40 | $9.40 | $9.35 | $9.40 | $8.62 | 175,330 |
| 2021-08-09 | $9.40 | $9.40 | $9.37 | $9.40 | $8.62 | 192,128 |
| 2021-08-06 | $9.40 | $9.41 | $9.35 | $9.40 | $8.62 | 264,243 |
| 2021-08-05 | $9.45 | $9.45 | $9.32 | $9.40 | $8.62 | 317,765 |
| 2021-08-04 | $9.60 | $9.60 | $9.55 | $9.57 | $8.59 | 100,432 |
| 2021-08-03 | $9.60 | $9.60 | $9.52 | $9.58 | $8.59 | 198,887 |
| 2021-08-02 | $9.58 | $9.59 | $9.55 | $9.56 | $8.58 | 170,391 |
| 2021-07-30 | $9.56 | $9.57 | $9.50 | $9.54 | $8.56 | 255,821 |
| 2021-07-29 | $9.53 | $9.56 | $9.51 | $9.56 | $8.58 | 439,377 |
| 2021-07-28 | $9.45 | $9.51 | $9.42 | $9.49 | $8.51 | 509,596 |
| 2021-07-27 | $9.45 | $9.45 | $9.39 | $9.43 | $8.46 | 174,294 |
| 2021-07-26 | $9.40 | $9.42 | $9.37 | $9.39 | $8.42 | 774,320 |
| 2021-07-23 | $9.39 | $9.39 | $9.33 | $9.38 | $8.42 | 733,118 |
| 2021-07-22 | $9.32 | $9.35 | $9.29 | $9.33 | $8.37 | 540,194 |
| 2021-07-21 | $9.30 | $9.35 | $9.26 | $9.28 | $8.33 | 402,796 |
| 2021-07-20 | $9.27 | $9.30 | $9.24 | $9.28 | $8.33 | 346,680 |
| 2021-07-19 | $9.25 | $9.37 | $9.16 | $9.27 | $8.32 | 360,360 |
| 2021-07-16 | $9.32 | $9.35 | $9.27 | $9.29 | $8.33 | 887,995 |
| 2021-07-15 | $9.35 | $9.35 | $9.28 | $9.32 | $8.36 | 181,954 |
| 2021-07-14 | $9.32 | $9.38 | $9.20 | $9.34 | $8.38 | 432,574 |
| 2021-07-13 | $9.40 | $9.41 | $9.30 | $9.30 | $8.34 | 406,062 |
| 2021-07-12 | $9.50 | $9.50 | $9.37 | $9.40 | $8.43 | 450,949 |
| 2021-07-09 | $9.49 | $9.50 | $9.45 | $9.48 | $8.50 | 121,328 |
| 2021-07-08 | $9.45 | $9.49 | $9.37 | $9.49 | $8.51 | 179,796 |
| 2021-07-07 | $9.48 | $9.49 | $9.40 | $9.40 | $8.43 | 205,660 |
| 2021-07-06 | $9.39 | $9.45 | $9.39 | $9.45 | $8.48 | 150,319 |
| 2021-07-02 | $9.40 | $9.40 | $9.39 | $9.39 | $8.42 | 129,235 |
| 2021-07-01 | $9.40 | $9.40 | $9.38 | $9.40 | $8.43 | 144,382 |
| 2021-06-30 | $9.45 | $9.45 | $9.38 | $9.38 | $8.42 | 105,194 |
| 2021-06-29 | $9.40 | $9.43 | $9.38 | $9.43 | $8.46 | 142,535 |
| 2021-06-28 | $9.36 | $9.40 | $9.35 | $9.40 | $8.43 | 229,158 |
| 2021-06-25 | $9.36 | $9.37 | $9.33 | $9.36 | $8.40 | 77,509 |
| 2021-06-24 | $9.40 | $9.40 | $9.32 | $9.36 | $8.40 | 293,269 |
| 2021-06-23 | $9.40 | $9.40 | $9.35 | $9.37 | $8.41 | 141,228 |
| 2021-06-22 | $9.40 | $9.40 | $9.32 | $9.36 | $8.40 | 133,516 |
| 2021-06-21 | $9.36 | $9.40 | $9.35 | $9.36 | $8.40 | 151,164 |
| 2021-06-18 | $9.40 | $9.40 | $9.34 | $9.39 | $8.42 | 251,534 |
| 2021-06-17 | $9.40 | $9.44 | $9.35 | $9.40 | $8.43 | 102,068 |
| 2021-06-16 | $9.45 | $9.45 | $9.38 | $9.40 | $8.43 | 285,702 |
| 2021-06-15 | $9.41 | $9.44 | $9.37 | $9.38 | $8.42 | 199,770 |
| 2021-06-14 | $9.50 | $9.50 | $9.37 | $9.39 | $8.42 | 316,690 |
| 2021-06-11 | $9.49 | $9.50 | $9.43 | $9.50 | $8.52 | 113,837 |
| 2021-06-10 | $9.50 | $9.50 | $9.36 | $9.40 | $8.43 | 215,746 |
| 2021-06-09 | $9.53 | $9.53 | $9.48 | $9.50 | $8.52 | 116,633 |
| 2021-06-08 | $9.50 | $9.56 | $9.43 | $9.49 | $8.51 | 106,289 |
| 2021-06-07 | $9.57 | $9.60 | $9.46 | $9.50 | $8.52 | 260,343 |
| 2021-06-04 | $9.62 | $9.64 | $9.55 | $9.55 | $8.57 | 181,453 |
| 2021-06-03 | $9.59 | $9.62 | $9.51 | $9.62 | $8.63 | 128,269 |
| 2021-06-02 | $9.37 | $9.60 | $9.35 | $9.55 | $8.57 | 495,362 |
| 2021-06-01 | $9.27 | $9.40 | $9.20 | $9.37 | $8.41 | 177,077 |
| 2021-05-28 | $9.28 | $9.30 | $9.15 | $9.15 | $8.21 | 179,421 |
| 2021-05-27 | $9.20 | $9.30 | $9.20 | $9.29 | $8.33 | 157,179 |
| 2021-05-26 | $9.16 | $9.25 | $9.16 | $9.18 | $8.24 | 105,966 |
| 2021-05-25 | $9.15 | $9.18 | $9.15 | $9.17 | $8.23 | 199,956 |
| 2021-05-24 | $9.16 | $9.18 | $9.15 | $9.17 | $8.23 | 179,443 |
| 2021-05-21 | $9.15 | $9.16 | $9.12 | $9.16 | $8.22 | 233,709 |
| 2021-05-20 | $9.14 | $9.15 | $9.12 | $9.12 | $8.18 | 337,602 |
| 2021-05-19 | $9.08 | $9.14 | $9.07 | $9.11 | $8.17 | 251,265 |
| 2021-05-18 | $9.12 | $9.12 | $9.10 | $9.11 | $8.17 | 106,934 |
| 2021-05-17 | $9.10 | $9.12 | $9.09 | $9.12 | $8.18 | 186,874 |
| 2021-05-14 | $9.06 | $9.12 | $9.01 | $9.11 | $8.17 | 239,785 |
| 2021-05-13 | $9.05 | $9.10 | $8.94 | $8.95 | $8.03 | 338,618 |
| 2021-05-12 | $9.09 | $9.09 | $9.04 | $9.04 | $8.11 | 340,567 |
| 2021-05-11 | $9.09 | $9.09 | $8.97 | $9.09 | $8.16 | 193,239 |
| 2021-05-10 | $9.09 | $9.13 | $9.06 | $9.11 | $8.17 | 438,183 |
| 2021-05-07 | $9.09 | $9.09 | $9.00 | $9.05 | $8.12 | 286,252 |
| 2021-05-06 | $9.00 | $9.13 | $8.97 | $9.10 | $8.16 | 378,483 |
| 2021-05-05 | $9.12 | $9.16 | $9.11 | $9.12 | $8.18 | 238,779 |
| 2021-05-04 | $9.15 | $9.16 | $9.01 | $9.11 | $8.17 | 448,157 |
| 2021-05-03 | $9.10 | $9.15 | $9.10 | $9.13 | $8.19 | 391,105 |
| 2021-04-30 | $9.12 | $9.19 | $9.03 | $9.04 | $8.11 | 461,675 |
| 2021-04-29 | $9.10 | $9.12 | $9.02 | $9.10 | $8.16 | 413,165 |
| 2021-04-28 | $8.98 | $9.11 | $8.97 | $9.10 | $8.16 | 298,254 |
| 2021-04-27 | $8.99 | $9.04 | $8.93 | $8.98 | $8.06 | 207,579 |
| 2021-04-26 | $8.94 | $9.10 | $8.91 | $8.96 | $8.04 | 603,694 |
| 2021-04-23 | $8.94 | $8.95 | $8.88 | $8.94 | $8.02 | 213,037 |
| 2021-04-22 | $8.95 | $8.95 | $8.86 | $8.90 | $7.98 | 229,785 |
| 2021-04-21 | $8.87 | $8.90 | $8.84 | $8.89 | $7.97 | 185,072 |
| 2021-04-20 | $8.96 | $8.96 | $8.80 | $8.87 | $7.96 | 242,583 |
| 2021-04-19 | $8.94 | $8.95 | $8.84 | $8.95 | $8.03 | 276,119 |
| 2021-04-16 | $8.95 | $8.98 | $8.90 | $8.90 | $7.98 | 500,512 |
| 2021-04-15 | $8.85 | $8.95 | $8.80 | $8.95 | $8.03 | 383,768 |
| 2021-04-14 | $8.78 | $8.88 | $8.78 | $8.79 | $7.89 | 347,758 |
| 2021-04-13 | $8.77 | $8.84 | $8.75 | $8.79 | $7.89 | 288,941 |
| 2021-04-12 | $8.75 | $8.79 | $8.75 | $8.75 | $7.85 | 283,430 |
| 2021-04-09 | $8.73 | $8.78 | $8.72 | $8.74 | $7.84 | 173,250 |
| 2021-04-08 | $8.74 | $8.84 | $8.73 | $8.75 | $7.85 | 134,189 |
| 2021-04-07 | $8.83 | $8.83 | $8.70 | $8.71 | $7.81 | 270,352 |
| 2021-04-06 | $8.75 | $8.80 | $8.70 | $8.75 | $7.85 | 236,080 |
| 2021-04-05 | $8.93 | $8.93 | $8.70 | $8.75 | $7.85 | 308,398 |
| 2021-04-01 | $8.68 | $8.75 | $8.65 | $8.71 | $7.81 | 551,246 |
| 2021-03-31 | $8.60 | $8.70 | $8.59 | $8.64 | $7.75 | 248,209 |
| 2021-03-30 | $8.71 | $8.75 | $8.60 | $8.60 | $7.72 | 584,267 |
| 2021-03-29 | $8.89 | $8.95 | $8.70 | $8.71 | $7.81 | 789,885 |
| 2021-03-26 | $8.32 | $8.90 | $8.32 | $8.64 | $7.75 | 1,778,499 |
| 2021-03-25 | $8.25 | $8.28 | $8.18 | $8.18 | $7.34 | 712,353 |
| 2021-03-24 | $8.25 | $8.25 | $8.18 | $8.20 | $7.36 | 135,688 |
| 2021-03-23 | $8.25 | $8.30 | $8.17 | $8.21 | $7.36 | 449,319 |
| 2021-03-22 | $8.25 | $8.25 | $8.15 | $8.20 | $7.36 | 167,944 |
| 2021-03-19 | $8.12 | $8.20 | $8.11 | $8.20 | $7.35 | 154,644 |
| 2021-03-18 | $8.20 | $8.20 | $8.10 | $8.12 | $7.28 | 225,680 |
| 2021-03-17 | $8.23 | $8.23 | $8.13 | $8.20 | $7.36 | 276,753 |
| 2021-03-16 | $8.24 | $8.25 | $8.12 | $8.20 | $7.36 | 739,555 |
| 2021-03-15 | $8.19 | $8.21 | $8.16 | $8.20 | $7.36 | 140,790 |
| 2021-03-12 | $8.20 | $8.20 | $8.18 | $8.19 | $7.35 | 93,613 |
| 2021-03-11 | $8.34 | $8.34 | $8.18 | $8.19 | $7.35 | 160,942 |
| 2021-03-10 | $8.19 | $8.22 | $8.17 | $8.19 | $7.35 | 131,231 |
| 2021-03-09 | $8.25 | $8.25 | $8.05 | $8.19 | $7.35 | 140,026 |
| 2021-03-08 | $8.25 | $8.29 | $8.15 | $8.20 | $7.36 | 118,660 |
| 2021-03-05 | $8.25 | $8.25 | $8.00 | $8.21 | $7.37 | 166,160 |
| 2021-03-04 | $8.08 | $8.21 | $8.08 | $8.15 | $7.31 | 481,873 |
| 2021-03-03 | $8.06 | $8.13 | $8.00 | $8.05 | $7.22 | 402,452 |
| 2021-03-02 | $7.92 | $8.05 | $7.90 | $7.98 | $7.16 | 161,750 |
| 2021-03-01 | $7.94 | $7.95 | $7.87 | $7.93 | $7.11 | 179,155 |
| 2021-02-26 | $7.82 | $7.85 | $7.73 | $7.85 | $7.04 | 316,764 |
| 2021-02-25 | $7.88 | $8.00 | $7.82 | $7.82 | $7.02 | 361,825 |
| 2021-02-24 | $7.90 | $7.94 | $7.83 | $7.88 | $7.07 | 508,310 |
| 2021-02-23 | $7.87 | $7.92 | $7.80 | $7.84 | $7.03 | 233,446 |
| 2021-02-22 | $7.95 | $7.95 | $7.80 | $7.80 | $7.00 | 284,756 |
| 2021-02-19 | $8.00 | $8.00 | $7.90 | $7.95 | $7.13 | 71,052 |
| 2021-02-18 | $8.00 | $8.00 | $7.89 | $7.90 | $7.09 | 74,254 |
| 2021-02-17 | $8.06 | $8.06 | $7.95 | $7.95 | $7.13 | 82,135 |
| 2021-02-16 | $7.95 | $8.06 | $7.95 | $8.05 | $7.22 | 166,000 |
| 2021-02-12 | $7.80 | $8.05 | $7.78 | $7.93 | $7.11 | 139,401 |
| 2021-02-11 | $7.80 | $7.85 | $7.76 | $7.80 | $7.00 | 254,523 |
| 2021-02-10 | $7.85 | $7.85 | $7.77 | $7.78 | $6.98 | 334,939 |
| 2021-02-09 | $7.92 | $7.92 | $7.83 | $7.87 | $7.06 | 166,723 |
| 2021-02-08 | $8.00 | $8.00 | $7.90 | $7.92 | $7.11 | 290,699 |
| 2021-02-05 | $8.00 | $8.00 | $7.90 | $7.95 | $7.13 | 236,498 |
| 2021-02-04 | $7.98 | $8.01 | $7.93 | $7.98 | $7.16 | 225,836 |
| 2021-02-03 | $8.10 | $8.12 | $8.05 | $8.08 | $7.25 | 281,955 |
| 2021-02-02 | $8.14 | $8.14 | $8.03 | $8.06 | $7.23 | 229,719 |
| 2021-02-01 | $8.20 | $8.20 | $8.05 | $8.05 | $7.22 | 258,772 |
| 2021-01-29 | $8.09 | $8.09 | $7.97 | $8.00 | $7.18 | 133,566 |
| 2021-01-28 | $8.05 | $8.09 | $8.03 | $8.06 | $7.23 | 81,425 |
| 2021-01-27 | $8.09 | $8.09 | $8.00 | $8.05 | $7.22 | 123,639 |
| 2021-01-26 | $8.23 | $8.23 | $8.06 | $8.09 | $7.26 | 98,054 |
| 2021-01-25 | $8.03 | $8.25 | $8.02 | $8.21 | $7.37 | 125,108 |
| 2021-01-22 | $8.01 | $8.09 | $7.98 | $8.01 | $7.19 | 198,869 |
| 2021-01-21 | $8.10 | $8.10 | $8.01 | $8.03 | $7.20 | 52,664 |
| 2021-01-20 | $8.13 | $8.13 | $8.02 | $8.10 | $7.27 | 97,906 |
| 2021-01-19 | $8.07 | $8.14 | $8.01 | $8.11 | $7.28 | 119,336 |
| 2021-01-15 | $8.15 | $8.18 | $8.05 | $8.14 | $7.30 | 108,423 |
| 2021-01-14 | $7.94 | $8.20 | $7.94 | $8.15 | $7.31 | 125,739 |
| 2021-01-13 | $8.19 | $8.20 | $7.97 | $8.02 | $7.20 | 239,851 |
| 2021-01-12 | $7.88 | $8.25 | $7.88 | $8.19 | $7.35 | 262,720 |
| 2021-01-11 | $7.84 | $7.87 | $7.70 | $7.83 | $7.02 | 170,911 |
| 2021-01-08 | $7.88 | $7.88 | $7.68 | $7.80 | $7.00 | 133,787 |
| 2021-01-07 | $7.98 | $7.98 | $7.73 | $7.82 | $7.02 | 582,810 |
| 2021-01-06 | $7.66 | $7.89 | $7.62 | $7.79 | $6.99 | 521,730 |
| 2021-01-05 | $7.51 | $7.75 | $7.43 | $7.65 | $6.86 | 177,052 |
| 2021-01-04 | $7.52 | $7.64 | $7.35 | $7.39 | $6.63 | 204,413 |
| 2020-12-31 | $7.60 | $7.62 | $7.47 | $7.47 | $6.70 | 186,123 |
| 2020-12-30 | $7.64 | $7.64 | $7.55 | $7.58 | $6.80 | 137,136 |
| 2020-12-29 | $7.75 | $7.75 | $7.59 | $7.60 | $6.82 | 85,279 |
| 2020-12-28 | $7.78 | $7.80 | $7.64 | $7.65 | $6.86 | 173,793 |
| 2020-12-24 | $7.66 | $7.75 | $7.64 | $7.64 | $6.85 | 92,677 |
| 2020-12-23 | $7.70 | $7.70 | $7.62 | $7.63 | $6.85 | 196,597 |
| 2020-12-22 | $7.78 | $7.78 | $7.60 | $7.63 | $6.85 | 253,390 |
| 2020-12-21 | $7.77 | $7.77 | $7.68 | $7.68 | $6.89 | 290,289 |
| 2020-12-18 | $7.83 | $7.83 | $7.67 | $7.71 | $6.92 | 100,915 |
| 2020-12-17 | $7.85 | $7.85 | $7.76 | $7.78 | $6.98 | 188,985 |
| 2020-12-16 | $7.83 | $7.85 | $7.79 | $7.79 | $6.99 | 159,368 |
| 2020-12-15 | $7.90 | $7.92 | $7.77 | $7.83 | $7.02 | 190,467 |
| 2020-12-14 | $7.99 | $8.00 | $7.84 | $7.86 | $7.05 | 298,493 |
| 2020-12-11 | $7.90 | $7.90 | $7.75 | $7.90 | $7.09 | 129,517 |
| 2020-12-10 | $7.95 | $8.03 | $7.64 | $7.90 | $7.09 | 274,258 |
| 2020-12-09 | $8.01 | $8.15 | $7.83 | $7.85 | $7.04 | 244,722 |
| 2020-12-08 | $7.73 | $7.95 | $7.64 | $7.95 | $7.13 | 412,791 |
| 2020-12-07 | $7.57 | $7.65 | $7.51 | $7.52 | $6.75 | 102,657 |
| 2020-12-04 | $7.68 | $7.75 | $7.60 | $7.65 | $6.86 | 183,756 |
| 2020-12-03 | $7.55 | $7.66 | $7.40 | $7.47 | $6.70 | 329,175 |
| 2020-12-02 | $7.39 | $7.64 | $7.34 | $7.57 | $6.79 | 245,850 |
| 2020-12-01 | $7.01 | $7.48 | $7.01 | $7.43 | $6.67 | 277,386 |
| 2020-11-30 | $7.04 | $7.13 | $6.99 | $7.03 | $6.31 | 236,609 |
| 2020-11-27 | $7.04 | $7.09 | $7.00 | $7.06 | $6.33 | 125,733 |
| 2020-11-25 | $7.13 | $7.14 | $7.00 | $7.09 | $6.36 | 309,820 |
| 2020-11-24 | $7.03 | $7.14 | $7.03 | $7.13 | $6.40 | 458,890 |
| 2020-11-23 | $7.01 | $7.10 | $6.95 | $7.03 | $6.31 | 229,738 |
| 2020-11-20 | $6.97 | $7.09 | $6.86 | $7.00 | $6.28 | 60,568 |
| 2020-11-19 | $6.99 | $6.99 | $6.80 | $6.83 | $6.13 | 141,558 |
| 2020-11-18 | $7.05 | $7.05 | $6.85 | $6.95 | $6.24 | 209,560 |
| 2020-11-17 | $7.10 | $7.18 | $6.95 | $6.99 | $6.27 | 141,837 |
| 2020-11-16 | $7.05 | $7.37 | $6.87 | $7.20 | $6.46 | 216,026 |
| 2020-11-13 | $6.75 | $7.11 | $6.67 | $7.00 | $6.28 | 308,694 |
| 2020-11-12 | $6.55 | $6.71 | $6.48 | $6.67 | $5.98 | 281,411 |
| 2020-11-11 | $6.48 | $6.55 | $6.44 | $6.50 | $5.83 | 151,706 |
| 2020-11-10 | $6.14 | $6.45 | $6.14 | $6.45 | $5.79 | 131,325 |
| 2020-11-09 | $6.17 | $6.34 | $6.06 | $6.26 | $5.62 | 350,716 |
| 2020-11-06 | $6.05 | $6.15 | $6.05 | $6.06 | $5.44 | 85,305 |
| 2020-11-05 | $6.10 | $6.17 | $6.00 | $6.16 | $5.53 | 304,492 |
| 2020-11-04 | $6.15 | $6.22 | $6.13 | $6.17 | $5.54 | 189,729 |
| 2020-11-03 | $6.15 | $6.23 | $6.13 | $6.19 | $5.55 | 101,031 |
| 2020-11-02 | $6.19 | $6.27 | $6.10 | $6.10 | $5.47 | 169,124 |
| 2020-10-30 | $6.25 | $6.25 | $6.10 | $6.15 | $5.52 | 97,399 |
| 2020-10-29 | $6.10 | $6.20 | $6.10 | $6.15 | $5.52 | 74,870 |
| 2020-10-28 | $6.15 | $6.18 | $6.01 | $6.08 | $5.45 | 237,246 |
| 2020-10-27 | $6.20 | $6.20 | $6.05 | $6.10 | $5.47 | 366,706 |
| 2020-10-26 | $6.16 | $6.20 | $5.85 | $6.03 | $5.41 | 270,365 |
| 2020-10-23 | $6.21 | $6.24 | $6.17 | $6.20 | $5.56 | 98,741 |
| 2020-10-22 | $6.20 | $6.29 | $6.17 | $6.20 | $5.56 | 145,539 |
| 2020-10-21 | $6.23 | $6.37 | $6.15 | $6.19 | $5.55 | 49,346 |
| 2020-10-20 | $6.23 | $6.35 | $6.18 | $6.30 | $5.65 | 150,585 |
| 2020-10-19 | $6.15 | $6.22 | $6.08 | $6.20 | $5.56 | 153,057 |
| 2020-10-16 | $6.14 | $6.18 | $6.05 | $6.11 | $5.48 | 223,236 |
| 2020-10-15 | $6.03 | $6.10 | $5.97 | $6.06 | $5.44 | 171,617 |
| 2020-10-14 | $6.21 | $6.21 | $5.97 | $6.06 | $5.44 | 266,478 |
| 2020-10-13 | $6.02 | $6.02 | $5.94 | $5.99 | $5.37 | 170,913 |
| 2020-10-12 | $6.10 | $6.10 | $5.90 | $5.99 | $5.37 | 270,820 |
| 2020-10-09 | $6.10 | $6.13 | $6.03 | $6.09 | $5.46 | 101,044 |
| 2020-10-08 | $6.00 | $6.12 | $5.98 | $6.10 | $5.47 | 192,929 |
| 2020-10-07 | $5.98 | $6.03 | $5.94 | $5.97 | $5.36 | 221,926 |
| 2020-10-06 | $5.95 | $6.05 | $5.95 | $6.00 | $5.38 | 91,268 |
| 2020-10-05 | $6.00 | $6.01 | $5.90 | $5.97 | $5.36 | 154,728 |
| 2020-10-02 | $6.00 | $6.00 | $5.85 | $5.97 | $5.36 | 119,293 |
| 2020-10-01 | $5.90 | $6.00 | $5.90 | $5.97 | $5.36 | 67,667 |
| 2020-09-30 | $6.00 | $6.03 | $5.89 | $5.89 | $5.28 | 383,162 |
| 2020-09-29 | $6.02 | $6.02 | $5.85 | $6.00 | $5.38 | 106,819 |
| 2020-09-28 | $5.96 | $6.03 | $5.94 | $6.00 | $5.38 | 312,811 |
| 2020-09-25 | $5.98 | $6.01 | $5.88 | $5.98 | $5.36 | 221,297 |
| 2020-09-24 | $5.98 | $6.01 | $5.90 | $5.99 | $5.37 | 237,006 |
| 2020-09-23 | $6.05 | $6.11 | $5.88 | $5.95 | $5.34 | 439,130 |
| 2020-09-22 | $6.16 | $6.16 | $6.01 | $6.12 | $5.49 | 138,653 |
| 2020-09-21 | $6.17 | $6.19 | $6.04 | $6.15 | $5.52 | 260,714 |
| 2020-09-18 | $6.15 | $6.18 | $6.10 | $6.17 | $5.54 | 101,983 |
| 2020-09-17 | $6.17 | $6.19 | $6.02 | $6.15 | $5.52 | 140,693 |
| 2020-09-16 | $6.24 | $6.25 | $6.18 | $6.18 | $5.54 | 153,966 |
| 2020-09-15 | $6.18 | $6.25 | $6.15 | $6.20 | $5.56 | 161,695 |
| 2020-09-14 | $6.20 | $6.20 | $6.16 | $6.19 | $5.55 | 124,196 |
| 2020-09-11 | $6.20 | $6.20 | $6.12 | $6.19 | $5.55 | 162,508 |
| 2020-09-10 | $6.20 | $6.23 | $6.10 | $6.14 | $5.51 | 101,097 |
| 2020-09-09 | $6.22 | $6.22 | $6.15 | $6.22 | $5.58 | 94,647 |
| 2020-09-08 | $6.26 | $6.26 | $6.15 | $6.20 | $5.56 | 124,882 |
| 2020-09-04 | $6.27 | $6.32 | $6.12 | $6.26 | $5.62 | 124,077 |
| 2020-09-03 | $6.26 | $6.28 | $6.18 | $6.27 | $5.63 | 192,131 |
| 2020-09-02 | $6.34 | $6.34 | $6.20 | $6.27 | $5.63 | 97,473 |
| 2020-09-01 | $6.24 | $6.28 | $6.19 | $6.27 | $5.63 | 114,315 |
| 2020-08-31 | $6.24 | $6.30 | $6.20 | $6.27 | $5.63 | 113,216 |
| 2020-08-28 | $6.25 | $6.27 | $6.16 | $6.27 | $5.63 | 135,108 |
| 2020-08-27 | $6.21 | $6.38 | $6.15 | $6.25 | $5.61 | 227,887 |
| 2020-08-26 | $6.29 | $6.34 | $6.20 | $6.24 | $5.60 | 223,252 |
| 2020-08-25 | $6.35 | $6.38 | $6.21 | $6.27 | $5.63 | 563,432 |
| 2020-08-24 | $6.10 | $6.34 | $6.08 | $6.30 | $5.65 | 2,275,720 |
| 2020-08-21 | $6.04 | $6.11 | $6.04 | $6.06 | $5.44 | 166,717 |
| 2020-08-20 | $6.05 | $6.10 | $6.00 | $6.05 | $5.43 | 208,215 |
| 2020-08-19 | $6.05 | $6.12 | $6.04 | $6.05 | $5.43 | 216,595 |
| 2020-08-18 | $6.08 | $6.14 | $6.02 | $6.05 | $5.43 | 181,102 |
| 2020-08-17 | $6.04 | $6.20 | $6.00 | $6.11 | $5.48 | 392,796 |
| 2020-08-14 | $6.25 | $6.33 | $5.92 | $5.92 | $5.31 | 377,491 |
| 2020-08-13 | $6.32 | $6.32 | $6.18 | $6.21 | $5.57 | 228,808 |
| 2020-08-12 | $6.29 | $6.38 | $6.25 | $6.30 | $5.65 | 252,695 |
| 2020-08-11 | $6.36 | $6.50 | $6.31 | $6.32 | $5.67 | 171,126 |
| 2020-08-10 | $6.31 | $6.40 | $6.25 | $6.40 | $5.74 | 264,071 |
| 2020-08-07 | $6.30 | $6.35 | $6.23 | $6.30 | $5.65 | 135,141 |
| 2020-08-06 | $6.57 | $6.57 | $6.23 | $6.31 | $5.66 | 862,818 |
| 2020-08-05 | $6.78 | $6.80 | $6.58 | $6.58 | $5.90 | 379,323 |
| 2020-08-04 | $6.74 | $6.82 | $6.60 | $6.67 | $5.98 | 430,352 |
| 2020-08-03 | $6.55 | $6.55 | $6.40 | $6.51 | $5.84 | 250,975 |
| 2020-07-31 | $6.49 | $6.50 | $6.37 | $6.38 | $5.72 | 226,230 |
| 2020-07-30 | $6.45 | $6.48 | $6.33 | $6.42 | $5.76 | 99,654 |
| 2020-07-29 | $6.50 | $6.50 | $6.35 | $6.45 | $5.79 | 147,997 |
| 2020-07-28 | $6.47 | $6.47 | $6.09 | $6.33 | $5.68 | 264,862 |
| 2020-07-27 | $6.40 | $6.49 | $6.30 | $6.37 | $5.71 | 263,844 |
| 2020-07-24 | $6.20 | $6.38 | $6.16 | $6.38 | $5.72 | 401,087 |
| 2020-07-23 | $6.00 | $6.36 | $5.97 | $6.23 | $5.59 | 437,865 |
| 2020-07-22 | $5.99 | $6.08 | $5.86 | $5.95 | $5.34 | 1,508,853 |
| 2020-07-21 | $6.05 | $6.05 | $5.90 | $5.93 | $5.32 | 3,213,226 |
| 2020-07-20 | $5.95 | $6.00 | $5.85 | $5.90 | $5.29 | 2,908,448 |
| 2020-07-17 | $6.00 | $6.10 | $5.80 | $5.84 | $5.24 | 1,768,500 |
| 2020-07-16 | $5.63 | $5.69 | $5.51 | $5.58 | $5.01 | 325,494 |
| 2020-07-15 | $5.35 | $5.70 | $5.31 | $5.63 | $5.05 | 1,455,488 |
| 2020-07-14 | $5.35 | $5.40 | $5.31 | $5.34 | $4.79 | 2,214,613 |
| 2020-07-13 | $5.50 | $5.50 | $5.34 | $5.34 | $4.79 | 2,512,868 |
| 2020-07-10 | $5.45 | $5.45 | $5.35 | $5.39 | $4.84 | 422,899 |
| 2020-07-09 | $5.36 | $5.45 | $5.36 | $5.38 | $4.83 | 316,890 |
| 2020-07-08 | $5.50 | $5.50 | $5.34 | $5.35 | $4.80 | 644,655 |
| 2020-07-07 | $5.44 | $5.50 | $5.40 | $5.45 | $4.89 | 262,157 |
| 2020-07-06 | $5.60 | $5.60 | $5.23 | $5.42 | $4.86 | 668,177 |
| 2020-07-02 | $5.50 | $5.50 | $5.41 | $5.48 | $4.92 | 260,784 |
| 2020-07-01 | $5.51 | $5.62 | $5.45 | $5.45 | $4.89 | 699,567 |
| 2020-06-30 | $5.90 | $5.90 | $5.47 | $5.47 | $4.91 | 1,084,153 |
| 2020-06-29 | $5.67 | $5.67 | $5.50 | $5.60 | $5.02 | 525,891 |
| 2020-06-26 | $5.77 | $5.79 | $5.53 | $5.58 | $5.01 | 148,093 |
| 2020-06-25 | $5.78 | $5.80 | $5.75 | $5.77 | $5.18 | 129,141 |
| 2020-06-24 | $5.92 | $5.92 | $5.50 | $5.75 | $5.16 | 1,293,214 |
| 2020-06-23 | $6.02 | $6.07 | $5.86 | $5.90 | $5.29 | 288,777 |
| 2020-06-22 | $6.05 | $6.13 | $5.85 | $5.96 | $5.35 | 816,330 |
| 2020-06-19 | $6.09 | $6.25 | $5.98 | $6.03 | $5.41 | 1,171,669 |
| 2020-06-18 | $6.28 | $6.28 | $5.95 | $6.02 | $5.40 | 948,577 |
| 2020-06-17 | $6.33 | $6.40 | $6.10 | $6.10 | $5.47 | 315,086 |
| 2020-06-16 | $6.45 | $6.58 | $6.27 | $6.33 | $5.68 | 156,282 |
| 2020-06-15 | $6.19 | $6.31 | $6.13 | $6.25 | $5.60 | 940,580 |
| 2020-06-12 | $6.58 | $6.58 | $6.06 | $6.26 | $5.62 | 450,696 |
| 2020-06-11 | $6.80 | $6.80 | $5.93 | $6.15 | $5.51 | 1,777,053 |
| 2020-06-10 | $7.05 | $7.05 | $6.82 | $6.82 | $6.12 | 1,204,166 |
| 2020-06-09 | $7.13 | $7.13 | $7.00 | $7.03 | $6.31 | 536,977 |
| 2020-06-08 | $7.21 | $7.29 | $7.06 | $7.13 | $6.39 | 723,304 |
| 2020-06-05 | $7.03 | $7.34 | $6.98 | $7.03 | $6.31 | 491,302 |
| 2020-06-04 | $6.90 | $6.95 | $6.81 | $6.94 | $6.23 | 137,686 |
| 2020-06-03 | $6.80 | $6.95 | $6.75 | $6.91 | $6.20 | 214,255 |
| 2020-06-02 | $6.90 | $6.90 | $6.78 | $6.80 | $6.10 | 68,485 |
| 2020-06-01 | $6.92 | $6.92 | $6.68 | $6.78 | $6.08 | 119,677 |
| 2020-05-29 | $6.76 | $6.76 | $6.57 | $6.63 | $5.95 | 69,953 |
| 2020-05-28 | $6.65 | $6.80 | $6.56 | $6.60 | $5.92 | 79,746 |
| 2020-05-27 | $6.65 | $6.65 | $6.51 | $6.56 | $5.89 | 59,019 |
| 2020-05-26 | $6.55 | $6.65 | $6.41 | $6.55 | $5.88 | 182,933 |
| 2020-05-22 | $6.41 | $6.65 | $6.17 | $6.55 | $5.88 | 101,341 |
| 2020-05-21 | $6.68 | $6.70 | $6.31 | $6.59 | $5.91 | 96,677 |
| 2020-05-20 | $6.45 | $6.73 | $6.36 | $6.61 | $5.93 | 148,111 |
| 2020-05-19 | $6.41 | $6.45 | $6.31 | $6.35 | $5.70 | 88,533 |
| 2020-05-18 | $6.27 | $6.64 | $6.15 | $6.43 | $5.76 | 218,953 |
| 2020-05-15 | $6.07 | $6.26 | $5.95 | $6.06 | $5.44 | 88,832 |
| 2020-05-14 | $6.23 | $6.23 | $5.73 | $6.02 | $5.40 | 94,013 |
| 2020-05-13 | $6.33 | $6.33 | $6.01 | $6.10 | $5.47 | 115,519 |
| 2020-05-12 | $6.35 | $6.51 | $6.14 | $6.16 | $5.53 | 111,917 |
| 2020-05-11 | $6.40 | $6.47 | $6.35 | $6.36 | $5.71 | 105,995 |
| 2020-05-08 | $6.46 | $6.52 | $6.30 | $6.40 | $5.74 | 101,192 |
| 2020-05-07 | $6.42 | $6.49 | $6.24 | $6.40 | $5.74 | 111,210 |
| 2020-05-06 | $6.50 | $6.50 | $6.17 | $6.42 | $5.76 | 222,316 |
| 2020-05-05 | $6.50 | $6.66 | $6.25 | $6.30 | $5.65 | 486,354 |
| 2020-05-04 | $6.29 | $6.30 | $5.92 | $6.03 | $5.41 | 226,074 |
| 2020-05-01 | $6.95 | $7.00 | $6.25 | $6.29 | $5.64 | 315,938 |
| 2020-04-30 | $6.87 | $7.09 | $6.78 | $6.90 | $6.19 | 956,664 |
| 2020-04-29 | $6.50 | $6.95 | $6.43 | $6.85 | $6.15 | 267,203 |
| 2020-04-28 | $6.10 | $6.48 | $6.10 | $6.23 | $5.59 | 469,851 |
| 2020-04-27 | $6.00 | $6.25 | $5.76 | $5.98 | $5.36 | 370,055 |
| 2020-04-24 | $5.40 | $5.72 | $5.29 | $5.50 | $4.93 | 610,351 |
| 2020-04-23 | $5.52 | $5.52 | $5.16 | $5.31 | $4.76 | 221,716 |
| 2020-04-22 | $5.00 | $5.14 | $4.90 | $5.02 | $4.50 | 151,173 |
| 2020-04-21 | $4.90 | $5.02 | $4.73 | $4.88 | $4.38 | 149,506 |
| 2020-04-20 | $5.09 | $5.14 | $4.85 | $4.90 | $4.40 | 504,416 |
| 2020-04-17 | $5.06 | $5.20 | $5.06 | $5.15 | $4.62 | 514,802 |
| 2020-04-16 | $4.80 | $4.92 | $4.63 | $4.70 | $4.22 | 56,673 |
| 2020-04-15 | $4.99 | $4.99 | $4.30 | $4.75 | $4.26 | 130,810 |
| 2020-04-14 | $5.26 | $5.35 | $5.00 | $5.10 | $4.58 | 236,691 |
| 2020-04-13 | $5.00 | $5.42 | $4.81 | $5.25 | $4.71 | 300,749 |
| 2020-04-09 | $4.30 | $4.98 | $4.26 | $4.69 | $4.21 | 528,537 |
| 2020-04-08 | $4.20 | $4.21 | $3.98 | $4.13 | $3.71 | 469,474 |
| 2020-04-07 | $4.20 | $4.23 | $3.97 | $4.03 | $3.62 | 373,848 |
| 2020-04-06 | $4.00 | $4.05 | $3.90 | $3.93 | $3.53 | 322,353 |
| 2020-04-03 | $4.25 | $4.25 | $3.86 | $3.90 | $3.50 | 148,774 |
| 2020-04-02 | $4.00 | $4.43 | $3.90 | $4.05 | $3.63 | 203,339 |
| 2020-04-01 | $3.66 | $3.89 | $3.51 | $3.87 | $3.47 | 168,959 |
| 2020-03-31 | $4.25 | $4.25 | $3.80 | $3.80 | $3.41 | 274,926 |
| 2020-03-30 | $4.00 | $4.29 | $3.62 | $3.93 | $3.53 | 328,175 |
| 2020-03-27 | $4.05 | $4.44 | $3.80 | $3.91 | $3.51 | 209,677 |
| 2020-03-26 | $4.00 | $4.50 | $4.00 | $4.12 | $3.70 | 222,071 |
| 2020-03-25 | $3.58 | $4.23 | $3.51 | $3.95 | $3.54 | 372,235 |
| 2020-03-24 | $3.61 | $4.10 | $3.42 | $3.45 | $3.10 | 234,976 |
| 2020-03-23 | $3.61 | $3.79 | $3.25 | $3.75 | $3.36 | 166,436 |
| 2020-03-20 | $4.10 | $4.60 | $3.66 | $3.91 | $3.51 | 244,993 |
| 2020-03-19 | $2.60 | $4.66 | $1.98 | $4.03 | $3.61 | 459,677 |
| 2020-03-18 | $3.25 | $3.25 | $1.96 | $2.82 | $2.53 | 643,740 |
| 2020-03-17 | $3.85 | $4.10 | $3.56 | $3.65 | $3.27 | 373,363 |
| 2020-03-16 | $4.44 | $4.44 | $3.55 | $3.55 | $3.18 | 686,016 |
| 2020-03-13 | $4.67 | $4.97 | $4.21 | $4.82 | $4.33 | 559,937 |
| 2020-03-12 | $5.04 | $5.05 | $3.90 | $4.06 | $3.64 | 465,758 |
| 2020-03-11 | $5.70 | $6.00 | $5.00 | $5.41 | $4.85 | 349,120 |
| 2020-03-10 | $7.30 | $7.88 | $3.77 | $6.15 | $5.52 | 846,781 |
| 2020-03-09 | $8.17 | $8.17 | $6.51 | $6.70 | $6.01 | 649,524 |
| 2020-03-06 | $8.60 | $8.70 | $8.44 | $8.51 | $7.63 | 103,013 |
| 2020-03-05 | $8.85 | $8.85 | $8.66 | $8.73 | $7.83 | 69,933 |
| 2020-03-04 | $8.87 | $8.93 | $8.84 | $8.86 | $7.95 | 108,356 |
| 2020-03-03 | $8.90 | $8.93 | $8.78 | $8.84 | $7.93 | 149,473 |
| 2020-03-02 | $8.70 | $8.84 | $8.40 | $8.78 | $7.88 | 297,911 |
| 2020-02-28 | $8.36 | $8.59 | $8.21 | $8.33 | $7.47 | 308,550 |
| 2020-02-27 | $8.99 | $9.00 | $8.50 | $8.55 | $7.67 | 489,753 |
| 2020-02-26 | $9.07 | $9.07 | $8.96 | $9.00 | $8.07 | 328,296 |
| 2020-02-25 | $9.16 | $9.20 | $8.80 | $9.07 | $8.14 | 3,881,280 |
| 2020-02-24 | $9.19 | $9.20 | $9.15 | $9.15 | $8.21 | 183,977 |
| 2020-02-21 | $9.20 | $9.22 | $9.17 | $9.19 | $8.24 | 140,195 |
| 2020-02-20 | $9.20 | $9.22 | $9.18 | $9.19 | $8.24 | 127,072 |
| 2020-02-19 | $9.22 | $9.24 | $9.18 | $9.19 | $8.24 | 117,626 |
| 2020-02-18 | $9.21 | $9.22 | $9.18 | $9.20 | $8.25 | 206,736 |
| 2020-02-14 | $9.20 | $9.22 | $9.18 | $9.19 | $8.24 | 50,330 |
| 2020-02-13 | $9.15 | $9.19 | $9.15 | $9.17 | $8.23 | 79,625 |
| 2020-02-12 | $9.16 | $9.23 | $9.16 | $9.18 | $8.24 | 41,196 |
| 2020-02-11 | $9.21 | $9.22 | $9.15 | $9.16 | $8.22 | 247,823 |
| 2020-02-10 | $9.18 | $9.23 | $9.18 | $9.21 | $8.26 | 100,692 |
| 2020-02-07 | $9.24 | $9.24 | $9.15 | $9.18 | $8.24 | 514,752 |
| 2020-02-06 | $9.29 | $9.29 | $9.18 | $9.21 | $8.26 | 398,214 |
| 2020-02-05 | $9.40 | $9.41 | $9.38 | $9.40 | $8.43 | 211,077 |
| 2020-02-04 | $9.40 | $9.42 | $9.38 | $9.40 | $8.43 | 212,486 |
| 2020-02-03 | $9.40 | $9.42 | $9.36 | $9.40 | $8.43 | 153,083 |
| 2020-01-31 | $9.42 | $9.42 | $9.33 | $9.36 | $8.40 | 664,757 |
| 2020-01-30 | $9.40 | $9.42 | $9.34 | $9.40 | $8.43 | 629,806 |
| 2020-01-29 | $9.44 | $9.44 | $9.37 | $9.40 | $8.43 | 196,442 |
| 2020-01-28 | $9.35 | $9.43 | $9.35 | $9.40 | $8.43 | 248,038 |
| 2020-01-27 | $9.40 | $9.40 | $9.28 | $9.29 | $8.33 | 242,709 |
| 2020-01-24 | $9.40 | $9.40 | $9.32 | $9.35 | $8.39 | 236,238 |
| 2020-01-23 | $9.35 | $9.35 | $9.29 | $9.32 | $8.36 | 263,752 |
| 2020-01-22 | $9.40 | $9.40 | $9.32 | $9.34 | $8.38 | 256,733 |
| 2020-01-21 | $9.40 | $9.40 | $9.31 | $9.33 | $8.37 | 145,186 |
| 2020-01-17 | $9.25 | $9.30 | $9.24 | $9.30 | $8.34 | 2,633,594 |
| 2020-01-16 | $9.26 | $9.27 | $9.24 | $9.25 | $8.30 | 2,199,810 |
| 2020-01-15 | $9.27 | $9.28 | $9.25 | $9.26 | $8.31 | 337,446 |
| 2020-01-14 | $9.28 | $9.28 | $9.25 | $9.27 | $8.32 | 292,300 |
| 2020-01-13 | $9.30 | $9.30 | $9.25 | $9.27 | $8.32 | 205,419 |
| 2020-01-10 | $9.30 | $9.30 | $9.26 | $9.27 | $8.32 | 186,623 |
| 2020-01-09 | $9.27 | $9.30 | $9.26 | $9.27 | $8.32 | 177,525 |
| 2020-01-08 | $9.30 | $9.30 | $9.25 | $9.27 | $8.32 | 185,406 |
| 2020-01-07 | $9.27 | $9.29 | $9.26 | $9.27 | $8.32 | 257,436 |
| 2020-01-06 | $9.30 | $9.30 | $9.24 | $9.27 | $8.32 | 729,973 |
| 2020-01-03 | $9.23 | $9.25 | $9.20 | $9.23 | $8.28 | 509,567 |
| 2020-01-02 | $9.24 | $9.24 | $9.21 | $9.23 | $8.28 | 205,714 |
| 2019-12-31 | $9.25 | $9.26 | $9.20 | $9.23 | $8.28 | 677,756 |
| 2019-12-30 | $9.26 | $9.30 | $9.25 | $9.26 | $8.31 | 287,639 |
| 2019-12-27 | $9.30 | $9.30 | $9.23 | $9.25 | $8.30 | 112,634 |
| 2019-12-26 | $9.22 | $9.25 | $9.20 | $9.25 | $8.30 | 419,319 |
| 2019-12-24 | $9.20 | $9.23 | $9.19 | $9.21 | $8.26 | 178,987 |
| 2019-12-23 | $9.22 | $9.22 | $9.15 | $9.19 | $8.24 | 1,204,177 |
| 2019-12-20 | $9.18 | $9.18 | $9.13 | $9.16 | $8.22 | 1,749,025 |
| 2019-12-19 | $9.14 | $9.14 | $9.10 | $9.12 | $8.18 | 8,630,909 |
| 2019-12-18 | $9.15 | $9.15 | $9.10 | $9.10 | $8.16 | 463,258 |
| 2019-12-17 | $9.14 | $9.14 | $9.10 | $9.11 | $8.17 | 59,810 |
| 2019-12-16 | $9.12 | $9.12 | $9.10 | $9.10 | $8.16 | 118,515 |
| 2019-12-13 | $9.12 | $9.13 | $9.09 | $9.10 | $8.16 | 89,351 |
| 2019-12-12 | $9.11 | $9.15 | $9.09 | $9.10 | $8.16 | 616,637 |
| 2019-12-11 | $9.11 | $9.22 | $9.09 | $9.09 | $8.16 | 1,557,840 |
| 2019-12-10 | $9.10 | $9.13 | $9.09 | $9.09 | $8.16 | 37,427 |
| 2019-12-09 | $9.12 | $9.13 | $9.10 | $9.11 | $8.17 | 17,698 |
| 2019-12-06 | $9.12 | $9.13 | $9.11 | $9.12 | $8.18 | 24,320 |
| 2019-12-05 | $9.13 | $9.15 | $9.13 | $9.14 | $8.20 | 28,977 |
| 2019-12-04 | $9.17 | $9.17 | $9.14 | $9.15 | $8.21 | 40,761 |
| 2019-12-03 | $9.18 | $9.18 | $9.15 | $9.15 | $8.21 | 50,168 |
| 2019-12-02 | $9.18 | $9.18 | $9.15 | $9.16 | $8.22 | 30,648 |
| 2019-11-29 | $9.18 | $9.18 | $9.18 | $9.18 | $8.24 | 1,035 |
| 2019-11-27 | $9.17 | $9.18 | $9.15 | $9.16 | $8.22 | 11,134 |
| 2019-11-26 | $9.17 | $9.17 | $9.15 | $9.15 | $8.21 | 2,223 |
| 2019-11-25 | $9.17 | $9.17 | $9.16 | $9.17 | $8.22 | 12,333 |
| 2019-11-22 | $9.14 | $9.18 | $9.14 | $9.16 | $8.22 | 3,379 |
| 2019-11-21 | $9.16 | $9.17 | $9.14 | $9.14 | $8.20 | 4,341 |
| 2019-11-20 | $9.16 | $9.18 | $9.16 | $9.16 | $8.22 | 2,710 |
| 2019-11-19 | $9.16 | $9.18 | $9.15 | $9.18 | $8.23 | 6,319 |
| 2019-11-18 | $9.16 | $9.17 | $9.15 | $9.16 | $8.22 | 74,474 |
| 2019-11-15 | $9.16 | $9.18 | $9.14 | $9.16 | $8.22 | 60,586 |
| 2019-11-14 | $9.15 | $9.20 | $9.15 | $9.16 | $8.22 | 35,117 |
| 2019-11-13 | $9.17 | $9.18 | $9.14 | $9.17 | $8.23 | 221,640 |
| 2019-11-12 | $9.22 | $9.22 | $9.17 | $9.18 | $8.23 | 11,701 |
| 2019-11-11 | $9.16 | $9.16 | $9.14 | $9.14 | $8.20 | 1,830 |
| 2019-11-08 | $9.12 | $9.18 | $9.12 | $9.16 | $8.22 | 39,607 |
| 2019-11-07 | $9.14 | $9.18 | $9.12 | $9.14 | $8.20 | 54,093 |
| 2019-11-06 | $9.10 | $9.12 | $9.05 | $9.12 | $8.18 | 24,567 |
| 2019-11-05 | $9.24 | $9.49 | $9.17 | $9.49 | $8.51 | 1,287,203 |
| 2019-11-04 | $9.22 | $9.28 | $9.20 | $9.21 | $8.26 | 349,512 |
| 2019-11-01 | $9.22 | $9.23 | $9.20 | $9.20 | $8.25 | 19,716 |
| 2019-10-31 | $9.21 | $9.25 | $9.19 | $9.19 | $8.24 | 130,374 |
| 2019-10-30 | $9.21 | $9.26 | $9.20 | $9.20 | $8.25 | 1,043,063 |
| 2019-10-29 | $9.23 | $9.29 | $9.20 | $9.20 | $8.25 | 2,510,397 |
| 2019-10-28 | $9.24 | $9.24 | $9.22 | $9.22 | $8.27 | 1,418,515 |
| 2019-10-25 | $9.26 | $9.28 | $9.23 | $9.23 | $8.28 | 52,204 |
| 2019-10-24 | $9.21 | $9.26 | $9.21 | $9.24 | $8.29 | 2,013,225 |
| 2019-10-23 | $9.29 | $9.35 | $9.24 | $9.24 | $8.29 | 24,620 |
| 2019-10-22 | $9.35 | $9.35 | $9.28 | $9.28 | $8.32 | 7,550 |
| 2019-10-21 | $9.28 | $9.29 | $9.17 | $9.18 | $8.24 | 33,701 |
| 2019-10-18 | $9.30 | $9.30 | $9.28 | $9.28 | $8.33 | 3,599 |
| 2019-10-17 | $9.23 | $9.27 | $9.23 | $9.24 | $8.29 | 12,400 |
| 2019-10-16 | $9.21 | $9.27 | $9.17 | $9.25 | $8.30 | 37,400 |
| 2019-10-15 | $9.26 | $9.26 | $9.21 | $9.22 | $8.27 | 54,799 |
| 2019-10-14 | $9.34 | $9.34 | $9.18 | $9.24 | $8.29 | 13,300 |
| 2019-10-11 | $9.35 | $9.35 | $9.19 | $9.21 | $8.26 | 193,839 |
| 2019-10-10 | $9.34 | $9.34 | $9.26 | $9.26 | $8.31 | 10,000 |
| 2019-10-09 | $9.25 | $9.25 | $9.19 | $9.22 | $8.27 | 12,400 |
| 2019-10-08 | $9.15 | $9.23 | $9.12 | $9.22 | $8.27 | 9,130 |
| 2019-10-07 | $9.21 | $9.21 | $9.16 | $9.16 | $8.22 | 18,198 |
| 2019-10-04 | $9.25 | $9.25 | $9.20 | $9.20 | $8.25 | 4,900 |
| 2019-10-03 | $9.17 | $9.17 | $9.15 | $9.15 | $8.21 | 6,600 |
| 2019-10-02 | $9.25 | $9.25 | $9.12 | $9.14 | $8.20 | 12,700 |
| 2019-10-01 | $9.34 | $9.34 | $9.24 | $9.24 | $8.29 | 23,759 |
| 2019-09-30 | $9.25 | $9.25 | $9.21 | $9.24 | $8.29 | 20,200 |
| 2019-09-27 | $9.26 | $9.26 | $9.23 | $9.25 | $8.30 | 85,500 |
| 2019-09-26 | $9.30 | $9.30 | $9.25 | $9.26 | $8.31 | 1,507,780 |
| 2019-09-25 | $9.25 | $9.31 | $9.20 | $9.25 | $8.30 | 51,369 |
| 2019-09-24 | $9.19 | $9.35 | $9.19 | $9.24 | $8.29 | 1,717,644 |
| 2019-09-23 | $9.20 | $9.20 | $9.19 | $9.20 | $8.25 | 12,300 |
| 2019-09-20 | $9.15 | $9.22 | $9.15 | $9.22 | $8.27 | 299,800 |
| 2019-09-19 | $9.12 | $9.15 | $9.12 | $9.15 | $8.21 | 5,800 |
| 2019-09-18 | $9.15 | $9.15 | $9.15 | $9.15 | $8.21 | 2,000 |
| 2019-09-17 | $9.18 | $9.18 | $9.14 | $9.15 | $8.21 | 56,270 |
| 2019-09-16 | $9.15 | $9.19 | $9.13 | $9.19 | $8.24 | 123,460 |
| 2019-09-13 | $9.15 | $9.15 | $9.10 | $9.10 | $8.16 | 60,150 |
| 2019-09-12 | $9.15 | $9.21 | $9.10 | $9.21 | $8.26 | 42,840 |
| 2019-09-11 | $9.15 | $9.15 | $9.15 | $9.15 | $8.21 | 4,100 |
| 2019-09-10 | $9.15 | $9.15 | $9.15 | $9.15 | $8.21 | 10,900 |
| 2019-09-09 | $9.25 | $9.25 | $9.15 | $9.16 | $8.22 | 57,806 |
| 2019-09-06 | $9.21 | $9.21 | $9.04 | $9.08 | $8.15 | 125,400 |
| 2019-09-05 | $9.19 | $9.21 | $9.18 | $9.21 | $8.26 | 15,044 |
| 2019-09-04 | $9.20 | $9.24 | $9.19 | $9.20 | $8.25 | 144,699 |
| 2019-09-03 | $9.21 | $9.22 | $9.20 | $9.20 | $8.25 | 5,600 |
| 2019-08-30 | $9.20 | $9.20 | $9.20 | $9.20 | $8.25 | 125,000 |
| 2019-08-29 | $9.22 | $9.23 | $9.18 | $9.20 | $8.25 | 47,007 |
| 2019-08-28 | $9.27 | $9.30 | $9.22 | $9.23 | $8.28 | 105,888 |
| 2019-08-27 | $9.20 | $9.40 | $9.20 | $9.35 | $8.39 | 325,600 |
| 2019-08-26 | $9.59 | $9.59 | $9.37 | $9.38 | $8.42 | 4,694 |
| 2019-08-20 | $9.25 | $9.26 | $9.22 | $9.22 | $8.27 | 5,700 |
| 2019-08-19 | $9.31 | $9.31 | $9.31 | $9.31 | $8.35 | 62 |
| 2019-08-16 | $9.31 | $9.31 | $9.31 | $9.31 | $8.35 | 900 |
| 2019-08-15 | $9.31 | $9.31 | $9.31 | $9.31 | $8.35 | 1,600 |
| 2019-08-12 | $9.31 | $9.31 | $9.31 | $9.31 | $8.35 | 1,343 |
| 2019-08-07 | $9.35 | $9.35 | $9.35 | $9.35 | $8.39 | 250 |
| 2019-08-06 | $9.40 | $9.40 | $9.35 | $9.35 | $8.39 | 700 |
| 2019-08-05 | $9.42 | $9.42 | $9.40 | $9.42 | $8.45 | 20,000 |
| 2019-08-02 | $9.44 | $9.45 | $9.41 | $9.44 | $8.47 | 10,300 |
| 2019-08-01 | $9.45 | $9.50 | $9.44 | $9.44 | $8.47 | 6,500 |
| 2019-07-31 | $9.47 | $9.47 | $9.46 | $9.47 | $8.50 | 7,100 |
| 2019-07-30 | $9.46 | $9.50 | $9.44 | $9.44 | $8.47 | 2,117 |
| 2019-07-29 | $9.48 | $9.48 | $9.47 | $9.47 | $8.50 | 4,000 |
| 2019-07-26 | $9.49 | $9.51 | $9.49 | $9.50 | $8.52 | 1,100 |
| 2019-07-22 | $9.49 | $9.49 | $9.47 | $9.47 | $8.49 | 367 |
| 2019-07-18 | $9.49 | $9.49 | $9.48 | $9.49 | $8.51 | 2,100 |
| 2019-07-17 | $9.47 | $9.49 | $9.40 | $9.40 | $8.43 | 4,300 |
| 2019-07-16 | $9.49 | $9.49 | $9.49 | $9.49 | $8.51 | 4,200 |
| 2019-07-15 | $9.49 | $9.49 | $9.49 | $9.49 | $8.52 | 2,516,053 |
| 2019-07-11 | $9.51 | $9.51 | $9.42 | $9.50 | $8.52 | 263,300 |
| 2019-07-10 | $9.49 | $9.55 | $9.49 | $9.55 | $8.57 | 4,300 |
| 2019-07-08 | $9.31 | $9.31 | $9.31 | $9.31 | $8.35 | 438,246 |
| 2019-06-20 | $9.22 | $9.31 | $9.22 | $9.31 | $8.35 | 190,000 |
| 2019-06-19 | $9.22 | $9.31 | $9.22 | $9.31 | $8.35 | 410,000 |
| 2019-06-11 | $9.31 | $9.31 | $9.31 | $9.31 | $8.35 | 23 |
| 2019-06-07 | $9.22 | $9.31 | $9.22 | $9.31 | $8.35 | 744,352 |
| 2019-06-05 | $9.31 | $9.31 | $9.31 | $9.31 | $8.35 | 3,000 |
| 2019-05-31 | $9.26 | $9.50 | $9.26 | $9.40 | $8.43 | 22,250 |
| 2019-05-30 | $9.26 | $9.31 | $9.26 | $9.31 | $8.35 | 10,000 |
| 2019-05-29 | $9.40 | $9.50 | $9.26 | $9.40 | $8.43 | 66,750 |
| 2019-05-28 | $9.45 | $9.45 | $9.45 | $9.45 | $8.48 | 180 |
| 2019-05-22 | $9.50 | $9.50 | $9.50 | $9.50 | $8.52 | 200 |
| 2019-05-17 | $9.50 | $9.50 | $9.50 | $9.50 | $8.52 | 500 |
| 2019-05-16 | $9.31 | $9.75 | $9.31 | $9.31 | $8.35 | 2,700 |
| 2019-05-15 | $9.31 | $9.31 | $9.30 | $9.31 | $8.35 | 39,622 |
| 2019-05-09 | $9.75 | $9.75 | $9.75 | $9.75 | $8.75 | 1,100 |
| 2019-04-17 | $9.31 | $9.31 | $9.31 | $9.31 | $8.35 | 3 |
| 2019-04-12 | $9.31 | $9.31 | $9.31 | $9.31 | $8.35 | 3 |
| 2019-04-10 | $9.31 | $9.31 | $9.31 | $9.31 | $8.35 | 16 |
| 2019-04-04 | $9.31 | $9.31 | $9.31 | $9.31 | $8.35 | 20,163 |
| 2019-04-01 | $9.50 | $9.50 | $9.50 | $9.50 | $8.52 | 1,000 |
| 2019-03-29 | $9.31 | $9.31 | $9.31 | $9.31 | $8.35 | 161,120 |
| 2019-03-28 | $9.50 | $9.50 | $9.31 | $9.50 | $8.52 | 1,260,056 |
| 2019-03-12 | $9.75 | $9.75 | $9.75 | $9.75 | $8.75 | 500 |
| 2019-03-11 | $9.03 | $9.13 | $9.03 | $9.13 | $8.19 | 1,095,614 |
| 2019-03-08 | $9.10 | $9.24 | $9.10 | $9.24 | $8.29 | 657,368 |
| 2019-03-01 | $9.75 | $9.75 | $9.75 | $9.75 | $8.75 | 200 |
| 2019-02-26 | $9.25 | $9.25 | $9.25 | $9.25 | $8.30 | 109,562 |
| 2019-02-21 | $9.25 | $9.25 | $9.25 | $9.25 | $8.30 | 54,781 |
| 2019-02-08 | $9.25 | $9.25 | $9.25 | $9.25 | $8.30 | 1,600 |
| 2019-02-07 | $9.25 | $9.25 | $9.25 | $9.25 | $8.30 | 10,400 |
| 2019-01-24 | $9.22 | $9.22 | $9.22 | $9.22 | $8.27 | 925,852 |
| 2019-01-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.07 | 276,490 |
| 2018-12-13 | $8.85 | $9.00 | $8.85 | $9.00 | $8.07 | 1,086,674 |
| 2018-12-04 | $9.50 | $9.50 | $9.25 | $9.25 | $8.30 | 800 |
| 2018-12-03 | $9.70 | $9.70 | $9.70 | $9.70 | $8.70 | 200,000 |
| 2018-11-07 | $9.70 | $9.70 | $9.70 | $9.70 | $8.70 | 3,430,153 |
| 2018-10-26 | $9.63 | $9.63 | $9.63 | $9.63 | $8.64 | 109,561 |
| 2018-10-24 | $10.00 | $10.00 | $9.80 | $9.80 | $8.79 | 1,000 |
| 2018-10-17 | $9.49 | $9.49 | $9.49 | $9.49 | $8.52 | 2,511,491 |
| 2018-10-16 | $9.49 | $9.49 | $9.49 | $9.49 | $8.52 | 3,302,642 |
| 2018-10-03 | $9.60 | $9.60 | $9.49 | $9.49 | $8.52 | 328,784 |
| 2018-10-01 | $9.60 | $9.60 | $9.60 | $9.60 | $8.61 | 100,561 |
| 2018-09-26 | $9.60 | $9.60 | $9.60 | $9.60 | $8.61 | 200 |
| 2018-09-18 | $9.77 | $9.77 | $9.77 | $9.77 | $8.77 | 100 |
| 2018-09-06 | $9.77 | $9.77 | $9.77 | $9.77 | $8.77 | 105,737 |
| 2018-08-28 | $9.77 | $9.77 | $9.77 | $9.77 | $8.77 | 1,200 |
| 2018-08-27 | $9.80 | $9.80 | $9.80 | $9.80 | $8.79 | 3,000 |
| 2018-08-20 | $9.75 | $9.75 | $9.75 | $9.75 | $8.75 | 100 |
| 2018-08-10 | $9.49 | $9.49 | $9.49 | $9.49 | $8.52 | 986,053 |
| 2018-08-09 | $9.90 | $9.90 | $9.90 | $9.90 | $8.88 | 100 |
| 2018-07-31 | $9.67 | $9.67 | $9.67 | $9.67 | $8.68 | 383,465 |
| 2018-07-25 | $9.67 | $9.67 | $9.67 | $9.67 | $8.68 | 3,328,147 |
| 2018-07-19 | $9.68 | $9.68 | $9.68 | $9.68 | $8.68 | 164,342 |
| 2018-07-17 | $9.80 | $9.80 | $9.80 | $9.80 | $8.79 | 100 |
| 2018-07-03 | $9.80 | $9.80 | $9.80 | $9.80 | $8.79 | 100 |
| 2018-06-29 | $9.60 | $9.80 | $9.60 | $9.80 | $8.79 | 11,100 |
| 2018-06-28 | $9.60 | $9.60 | $9.60 | $9.60 | $8.61 | 700 |
| 2018-06-26 | $9.60 | $9.60 | $9.60 | $9.60 | $8.61 | 200 |
| 2018-06-21 | $9.60 | $9.60 | $9.60 | $9.60 | $8.61 | 1,000 |
| 2018-06-20 | $9.49 | $9.49 | $9.49 | $9.49 | $8.52 | 109,561 |
| 2018-06-19 | $9.80 | $9.80 | $9.80 | $9.80 | $8.79 | 100 |
| 2018-06-15 | $9.49 | $9.49 | $9.49 | $9.49 | $8.52 | 2,106,948 |